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 09 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 350 229 121 7,127 2,839 4,288 26
AAC AAC TECH (02018) 1,269 770 499 51,636 26,936 24,700 56
ACC ANHUI CONCH (00914) 245 111 134 22,314 10,304 12,010 31
AIA AIA (01299) 4,108 1,365 2,743 105,857 46,368 59,489 32
AIR AIR CHINA (00753) 2,843 1,672 1,171 26,245 13,963 12,282 50
AKS AKESO (09926) 268 150 118 12,990 7,028 5,962 84
ALB BABA (09988) 181,860 90,448 91,412 1,781,640 842,124 939,516 67
ALC ALUMINUM CORP OF CHINA (02600) 860 527 333 41,687 22,541 19,146 53
ALH ALI HEALTH (00241) 1,132 437 695 169,311 72,668 96,643 49
AMC CAM CSI300 (03188) 296 164 132 8,015 3,922 4,093 28
ANA ANTA SPORTS (02020) 6,872 5,385 1,487 200,296 115,092 85,204 35
BCM BANK OF COMM CO LTD (03328) 220 95 125 17,372 7,818 9,554 23
BEA BANK OF EAST ASIA (00023) 1,460 938 522 31,885 16,541 15,344 21
BIU BIDU (09888) 8,771 5,062 3,709 567,274 240,434 326,840 63
BLI BILIBILI (09626) 3,696 1,501 2,195 172,537 87,902 84,635 68
BOC BOC HK (HLDGS) LTD (02388) 3,271 1,810 1,461 46,370 21,561 24,809 28
BOM BEONE MEDICINES (06160) 889 592 297 22,773 10,346 12,427 44
BUD BUD APAC (01876) 163 161 2 19,736 7,502 12,234 35
BYD BYD COMPANY (01211) 21,781 10,661 11,120 406,138 178,291 227,847 54
BYE BYD ELECTRONIC (00285) 306 85 221 34,767 13,694 21,073 55
CAT CATL (03750) 4,865 2,143 2,722 118,095 51,186 66,909 53
CCC CHINA COMM CONS (01800) 524 60 464 46,526 31,434 15,092 26
CCE CHINA COAL (01898) 101 37 64 37,453 14,074 23,379 40
CDA CHINA CINDA (01359) 100 0 100 3,065 2,250 815 44
CGN CGN POWER (01816) 36 35 1 10,687 5,381 5,306 28
CHQ CHINA HONGQIAO (01378) 813 330 483 24,219 15,053 9,166 48
CHT CHINA MOBILE LTD (00941) 5,485 2,544 2,941 199,184 95,006 104,178 20
CHU CHINA UNICOM LTD (00762) 785 713 72 71,033 36,397 34,636 27
CIT CITIC (00267) 646 531 115 27,671 13,990 13,681 30
CKH CKH HOLDINGS (00001) 613 291 322 37,069 20,922 16,147 24
CKP CK ASSET (01113) 263 136 127 13,195 6,230 6,965 27
CLI CHINA LIFE INSURANCE (02628) 5,958 2,292 3,666 219,246 94,962 124,284 57
CLP CLP HOLDINGS LTD (00002) 618 319 299 9,400 5,306 4,094 19
CMB CM BANK (03968) 5,173 3,633 1,540 138,062 54,946 83,116 25
CNC CNOOC LTD (00883) 6,467 3,166 3,301 305,168 151,746 153,422 42
COL CHINA OVERSEAS (00688) 2,313 432 1,881 41,263 21,001 20,262 40
COS COSCO SHIP HOLD (01919) 203 126 77 17,121 6,869 10,252 31
CPA CATHAY PACIFIC AIRWAYS (00293) 2,075 1,202 873 31,586 18,039 13,547 31
CPC CHINA PETROL & CHEM COR (00386) 3,983 3,121 862 248,296 104,526 143,770 24
CPI CPIC (02601) 288 154 134 96,605 39,170 57,435 38
CRC CHINA RAIL CONS (01186) 40 30 10 18,372 9,438 8,934 20
CRG CHINA RAILWAY (00390) 186 149 37 28,431 11,951 16,480 30
CRL CHINA RES LAND (01109) 3,369 2,085 1,284 49,480 25,044 24,436 43
CRP CHINA RES POWER (00836) 158 67 91 14,290 6,547 7,743 26
CSA CSOP A50 ETF (02822) 302 88 214 4,709 2,067 2,642 26
CSE CHINA SHENHUA (01088) 1,004 624 380 58,707 25,754 32,953 30
CSP CSPC PHARMA (01093) 2,528 1,066 1,462 97,529 50,853 46,676 55
CTB CITIC BANK (00998) 553 83 470 16,501 7,629 8,872 26
CTC CHINA TELECOM CORP LTD (00728) 1,384 705 679 120,411 67,354 53,057 26
CTS CITIC SEC (06030) 1,283 782 501 34,470 18,721 15,749 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 22
GAC GAC GROUP (02238) 68 36 32 7,721 4,071 3,650 40
GAH GEELY AUTO (00175) 2,527 1,472 1,055 41,065 20,490 20,575 57
GHL XINYI GLASS (00868) 41 31 10 7,663 4,281 3,382 36
GLI GANFENG LITHIUM (01772) 2,247 730 1,517 86,197 50,830 35,367 60
GLX GALAXY ENT (00027) 1,471 719 752 58,143 24,355 33,788 29
GWM GWMOTOR (02333) 405 104 301 66,801 35,024 31,777 44
HCF HSCEI ETF (02828) 1,300 227 1,073 26,018 12,538 13,480 23
HDO HAIDILAO (06862) 232 115 117 20,385 10,115 10,270 36
HEH POWER ASSETS (00006) 274 150 124 6,594 3,345 3,249 20
HES HAIER SMART HOME (06690) 382 143 239 15,969 8,058 7,911 32
HEX HK EXCHANGES & CLEARING (00388) 14,556 8,845 5,711 420,870 217,052 203,818 26
HGN HENGAN INT'L (01044) 168 141 27 8,371 2,826 5,545 30
HKB HSBC HOLDINGS PLC (00005) 8,641 2,986 5,655 306,970 128,484 178,486 21
HKG HONG KONG & CHINA GAS (00003) 592 516 76 34,269 12,021 22,248 17
HLD HENDERSON LAND DEV LTD (00012) 279 108 171 17,071 10,336 6,735 27
HNP HUANENG POWER INT INC (00902) 236 48 188 51,045 30,821 20,224 39
HOS HUA HONG GRACE (01347) 1,889 715 1,174 25,343 11,150 14,193 120
HRB HORIZON ROBOTICS (09660) 366 356 10 77,958 34,893 43,065 71
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 36
INB INNOVENT BIO (01801) 527 364 163 19,023 9,608 9,415 55
JDC JD (09618) 6,561 4,072 2,489 232,795 102,467 130,328 45
JDH JD HEALTH (06618) 1,718 594 1,124 43,805 20,144 23,661 46
JXC JIANGXI COPPER (00358) 1,778 1,293 485 38,976 20,772 18,204 63
KDS KINGDEE INT'L (00268) 620 327 293 24,106 13,237 10,869 66
KLE KUNLUN ENERGY (00135) 52 15 37 3,241 1,302 1,939 22
KSO KINGSOFT (03888) 1,053 919 134 21,648 14,441 7,207 50
KST KUAISHOU (01024) 32,626 18,161 14,465 525,275 266,752 258,523 73
LAO LAOPU GOLD (06181) 1,643 370 1,273 78,022 31,525 46,497 89
LAU LI AUTO (02015) 5,125 2,954 2,171 162,776 76,006 86,770 60
LEN LENOVO GROUP (00992) 6,516 3,744 2,772 314,665 169,248 145,417 76
LNI LI NING (02331) 2,328 411 1,917 108,113 55,501 52,612 39
LNK LINK REIT (00823) 1,287 776 511 36,322 18,618 17,704 21
LSP LUXSHARE ICT (02475) 608 256 352 585 242 343 72
MDG MIDEA GROUP (00300) 316 168 148 26,610 14,320 12,290 30
MEN MENGNIU DAIRY (02319) 292 188 104 25,017 11,837 13,180 38
MET MEITUAN DIANPING (03690) 27,527 15,996 11,531 955,784 444,192 511,592 59
MGM MGM CHINA (02282) 128 50 78 9,410 5,783 3,627 34
MIU XIAOMI (01810) 59,095 31,905 27,190 1,000,133 551,767 448,366 66
MOL CMOC (03993) 305 179 126 11,903 7,177 4,726 61
MSB MINSHENG BANK (01988) 72 68 4 4,489 2,089 2,400 26
MTR MTR CORPORATION LTD (00066) 271 117 154 22,606 10,437 12,169 19
NBM CNBM (03323) 989 717 272 43,500 28,160 15,340 77
NCL NCI (01336) 2,511 1,763 748 23,831 9,747 14,084 43
NFU NONGFU SPRING (09633) 273 161 112 13,853 6,296 7,557 40
NTE NTES (09999) 2,237 1,056 1,181 53,213 27,706 25,507 52
NWD NEW WORLD DEV CO LTD (00017) 520 308 212 54,166 15,750 38,416 52
ORT NEW ORIENTAL (09901) 131 86 45 9,467 5,293 4,174 41
PAI PING AN INSURANCE LTD (02318) 15,699 6,002 9,697 784,682 335,930 448,752 45
PEC PETROCHINA CO LTD (00857) 3,886 1,810 2,076 226,739 107,563 119,176 35
PEN XPENG (09868) 3,940 1,410 2,530 245,618 129,457 116,161 65
PHT PA GOODDOCTOR (01833) 958 639 319 20,959 12,913 8,046 54
PIC PICC P&C (02328) 691 510 181 17,150 7,694 9,456 31
PIN PICC GROUP (01339) 106 86 20 12,527 5,980 6,547 44
POP POP MART (09992) 31,759 10,765 20,994 731,343 323,851 407,492 45
SAN SANDS CHINA LTD (01928) 5,364 3,245 2,119 151,714 70,068 81,646 35
SBO SBP GROUP (01177) 385 249 136 18,656 9,481 9,175 51
SET SENSETIME (00020) 186 146 40 12,732 7,373 5,359 60
SHK SUN HUNG KAI PPT LTD (00016) 518 333 185 18,704 10,619 8,085 36
SHL XINYI SOLAR (00968) 526 445 81 32,573 15,007 17,566 45
SHZ SHENZHOU INTL (02313) 592 252 340 18,239 8,570 9,669 37
SMC SMIC (00981) 9,907 5,830 4,077 97,056 49,696 47,360 116
SNO SUNNY OPT (02382) 1,433 980 453 68,739 30,739 38,000 81
SNP SINOPHARM (01099) 261 122 139 12,912 7,157 5,755 29
SWA SWIRE PACIFIC LTD 'A' (00019) 40 25 15 3,267 1,670 1,597 25
TCH TENCENT HOLDINGS LTD (00700) 180,446 111,145 69,301 2,480,907 1,489,406 991,501 48
TIC TECHTRONIC IND (00669) 197 83 114 28,816 14,994 13,822 36
TRF TRACKER FUND OF HK (02800) 10,115 562 9,553 52,105 17,989 34,116 22
TRP TRIP.COM (09961) 1,868 853 1,015 111,253 45,622 65,631 56
VNK CHINA VANKE (02202) 221 0 221 38,342 9,828 28,514 54
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 207 154 53 5,416 2,324 3,092 35
WHL THE WHARF (HLDGS) LTD (00004) 10 0 10 1,169 725 444 31
WWC WANT WANT CHINA (00151) 226 20 206 6,380 2,484 3,896 38
WXA WUXI APPTEC (02359) 1,038 637 401 20,343 11,585 8,758 62
WXB WUXI BIO (02269) 3,997 2,707 1,290 110,297 50,768 59,529 71
XAB ABC ($0.001) (01288) 337 185 152 23,427 10,489 12,938 28
XBC BANK OF CHINA ($0.001) (03988) 8,947 1,821 7,126 355,838 169,208 186,630 24
XCC CCB ($0.001) (00939) 8,411 5,060 3,351 462,896 197,166 265,730 24
XIC ICBC ($0.001) (01398) 3,400 1,800 1,600 346,683 141,620 205,063 25
XPB PSBC ($0.001) (01658) 468 308 160 8,129 3,972 4,157 29
XTW CHINA TOWER ($0.001) (00788) 328 160 168 42,605 27,101 15,504 21
YZC YANKUANG ENERGY (01171) 765 375 390 35,853 19,813 16,040 46
ZAO ZA ONLINE (06060) 11 11 0 10,790 8,071 2,719 41
ZJG ZIJIN GOLD INTL (02259) 2,093 865 1,228 47,738 24,568 23,170 95
ZJM ZIJIN MINING GROUP (02899) 7,822 3,594 4,228 155,823 64,422 91,401 62
ZSH ZHONGSHENG HLDG (00881) 123 67 56 18,170 11,776 6,394 51
TOTAL 792,840 416,823 376,017 17,862,233 8,780,526 9,081,707
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 470.00 21,619 17.78 39 28.00 17.00 50,554 -6.02 -25.29
C TCH 10JUL26 480.00 8,528 1.67 53 10.16 1.48 3,545 -6.08 -78.45
C TCH 30JUL26 500.00 8,139 7.56 40 14.20 7.40 39,727 -3.75 -33.16
P TCH 10JUL26 470.00 7,824 4.80 47 7.00 2.00 4,677 +0.53 +12.41
P TCH 30JUL26 470.00 6,057 17.07 38 17.97 11.67 13,839 +2.87 +20.21
P ALB 29SEP26 97.50 5,886 4.31 45 4.33 3.45 8,151 -0.32 -6.91
P POP 30JUL26 150.00 5,879 5.48 42 6.11 3.70 48,584 +1.48 +37.00
C TCH 30JUL26 480.00 5,865 13.49 39 22.50 13.00 18,610 -5.15 -27.63
C ALB 29SEP26 130.00 5,629 2.95 45 4.88 3.23 17,400 -0.19 -6.05
P ALB 30JUL26 95.00 5,014 0.77 48 0.75 0.46 6,568 -0.09 -10.47
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C SMC 10JUL26 87.50 119 0.70 118 1.53 0.18 157 +0.64 +1,066.67
C SMC 10JUL26 92.50 297 0.11 117 0.52 0.07 362 +0.10 +1,000.00
C SMC 10JUL26 90.00 116 0.30 118 0.80 0.10 215 +0.27 +900.00
C SMC 10JUL26 85.00 566 1.45 118 2.59 0.30 283 +1.29 +806.25
C PAI 10JUL26 67.50 0 0.09 241 0.00 0.00 0 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 10JUL26 440.00 0 0.01 90 0.00 0.00 70 -1.20 -99.17
P CAT 10JUL26 590.00 0 0.01 51 0.00 0.00 150 -0.74 -98.67
C LAO 10JUL26 450.00 0 0.01 104 0.00 0.00 54 -0.53 -98.15
C POP 10JUL26 160.00 391 0.01 45 0.25 0.07 629 -0.52 -98.11
C LAO 10JUL26 430.00 0 0.05 91 0.00 0.00 65 -2.35 -97.92
* 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$ 17.35
30JUL26 10.00 C 0.00 0.00 0.00 7.37 +0.45 85 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.87 +0.45 75 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.37 +0.49 65 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.87 +0.50 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.37 +0.44 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.87 +0.48 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.37 +0.45 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.87 +0.43 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.37 +0.43 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.88 +0.51 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.38 +0.50 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.89 +0.48 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.42 +0.43 25 0 225 0
30JUL26 16.50 C 0.00 0.00 0.00 0.97 +0.32 23 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.63 +0.26 25 0 48 0
30JUL26 17.50 C 0.22 0.28 0.22 0.37 +0.18 25 7 104 +7
30JUL26 18.00 C 0.16 0.16 0.16 0.20 +0.11 26 10 137 +10
30JUL26 18.50 C 0.00 0.00 0.00 0.10 +0.06 26 0 100 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 61 0
30JUL26 19.50 C 0.03 0.03 0.03 0.02 +0.01 27 50 228 +50
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.39 +0.47 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.90 +0.47 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.40 +0.47 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.90 +0.46 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.40 +0.45 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.91 +0.44 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.41 +0.44 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.92 +0.49 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.45 +0.49 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.99 +0.45 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.57 +0.42 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.16 +0.33 23 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.85 +0.29 24 0 1 0
28AUG26 17.50 C 0.39 0.39 0.39 0.59 +0.21 24 4 24 +4
28AUG26 18.00 C 0.39 0.39 0.39 0.40 +0.17 24 2 21 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 +0.13 25 0 40 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 +0.09 25 0 16 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 +0.05 25 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.66 +0.49 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.42 +0.50 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.92 +0.49 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.42 +0.50 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.93 +0.49 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.43 +0.48 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.93 +0.47 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.44 +0.47 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 +0.44 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.41 +0.39 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.98 +0.42 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 +0.46 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 +0.43 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 +0.39 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.34 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.99 +0.28 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.22 22 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.18 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.15 23 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.11 23 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.07 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.05 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.45 +0.51 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.95 +0.50 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.46 +0.50 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.97 +0.49 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.44 +0.44 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.91 +0.38 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.41 +0.32 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.05 +0.47 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.53 +0.37 18 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.19 +0.42 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.81 +0.41 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.42 +0.30 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.13 +0.29 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.88 +0.24 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.67 +0.20 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.50 +0.14 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.37 +0.12 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.28 +0.10 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.20 +0.08 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.70 +0.51 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.45 +0.51 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.96 +0.51 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.46 +0.50 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.97 +0.47 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 +0.45 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.97 +0.43 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 +0.38 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.93 +0.35 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 +0.31 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 +0.40 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.67 +0.43 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.41 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.91 +0.37 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 +0.34 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 +0.27 22 0 15 0
30DEC26 17.50 C 0.95 0.95 0.95 1.02 +0.25 23 20 222 +20
30DEC26 18.00 C 0.67 0.67 0.67 0.81 +0.17 23 136 283 +136
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.16 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.13 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.13 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.10 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.07 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.70 +0.50 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.45 +0.50 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.96 +0.50 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.46 +0.50 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.97 +0.47 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.48 +0.47 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.97 +0.43 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.44 +0.38 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.94 +0.34 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.48 +0.33 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 +0.45 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 +0.43 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.38 +0.35 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.00 +0.31 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.68 +0.30 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.30 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 +0.26 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.19 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.17 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.15 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 +0.15 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 +0.14 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 +0.09 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.06 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.04 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.46 +0.49 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.97 +0.47 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.48 +0.47 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.97 +0.43 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.44 +0.36 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.98 +0.33 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.58 +0.29 18 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 3.17 +0.36 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.88 +0.42 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.46 +0.29 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.15 +0.31 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.87 +0.34 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.61 +0.31 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.39 +0.29 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.19 +0.25 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.01 +0.21 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 +0.17 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.73 +0.17 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.62 +0.16 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 +0.13 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 +0.09 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.20 +0.07 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
TOTAL CALL 229 2,839 +227
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
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 75 0 0 0
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 62 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 24 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 105 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.07 26 0 84 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.14 26 0 379 0
30JUL26 17.00 P 0.00 0.00 0.00 0.27 -0.22 26 0 85 0
30JUL26 17.50 P 0.00 0.00 0.00 0.51 -0.33 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 0.81 -0.41 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.22 -0.46 26 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.67 -0.49 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.15 -0.51 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.73 -0.43 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.76 -0.40 61 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.68 -0.48 58 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.82 -0.34 90 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.67 -0.49 71 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.87 -0.29 114 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.82 -0.34 117 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.83 -0.33 126 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.82 -0.34 132 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 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28AUG26 13.50 P 0.02 0.02 0.02 0.01 0.00 31 30 75 +30
28AUG26 14.00 P 0.03 0.03 0.03 0.01 0.00 27 3 83 +3
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 -0.06 25 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 -0.10 25 0 97 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 -0.14 25 0 146 0
28AUG26 17.00 P 0.00 0.00 0.00 0.47 -0.20 25 0 44 0
28AUG26 17.50 P 0.00 0.00 0.00 0.72 -0.26 26 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.03 -0.34 26 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.37 -0.37 26 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.76 -0.43 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.20 -0.47 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.73 -0.43 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.76 -0.40 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.79 -0.37 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.82 -0.34 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.69 -0.47 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.87 -0.29 77 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.82 -0.34 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.83 -0.33 85 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.82 -0.34 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 12.50 P 0.02 0.02 0.02 0.01 0.00 31 29 38 +29
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.08 23 0 22 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.13 23 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.18 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 -0.22 24 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.26 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 -0.32 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.33 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.42 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.24 -0.43 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.73 -0.44 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.76 -0.40 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 -0.37 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.82 -0.34 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.73 -0.43 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.87 -0.29 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.82 -0.34 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.83 -0.33 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.82 -0.34 72 0 0 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 36 59 132 +59
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 -0.09 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.13 24 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.15 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.69 -0.22 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 0.94 -0.26 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.24 -0.31 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.58 -0.35 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.96 -0.33 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.37 -0.35 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.81 -0.36 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.77 -0.39 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.79 -0.37 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.82 -0.34 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.73 -0.43 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.87 -0.29 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.82 -0.34 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.83 -0.33 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.07 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.10 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.13 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.16 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.19 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 -0.21 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 -0.26 24 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 -0.26 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 -0.29 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 -0.33 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 -0.40 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 -0.36 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.07 -0.35 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.01 -0.37 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.98 -0.34 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.96 -0.33 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.92 -0.35 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.93 -0.32 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.90 -0.35 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.86 -0.37 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 -0.05 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 -0.07 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.10 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.12 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.16 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.18 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.16 -0.22 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 -0.25 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 -0.22 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 -0.31 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.44 -0.26 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.83 -0.30 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 -0.41 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 -0.36 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.04 -0.35 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.00 -0.35 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.96 -0.35 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.94 -0.33 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.93 -0.33 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.90 -0.35 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.88 -0.35 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.07 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.09 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 -0.12 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 -0.14 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.17 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 -0.19 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.56 -0.21 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.86 -0.20 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.24 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.54 -0.25 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.92 -0.26 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.32 -0.32 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.17 -0.34 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.08 -0.33 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.02 -0.36 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 -0.32 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.94 -0.35 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.93 -0.33 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.90 -0.35 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.88 -0.35 35 0 0 0
TOTAL PUT 121 4,288 +121
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$ 39.16
30JUL26 24.00 C 0.00 0.00 0.00 15.20 +0.14 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.38 +0.31 114 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.21 +0.14 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.21 +0.14 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.16 +0.08 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.26 +0.16 64 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.28 +0.15 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.32 +0.15 60 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.57 +0.32 71 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.54 +0.19 62 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.58 +0.07 56 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.77 -0.08 56 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.02 -0.08 56 0 45 0
30JUL26 37.00 C 2.86 2.86 2.80 3.35 +0.01 56 6 258 +2
30JUL26 38.00 C 2.26 2.26 2.26 2.70 -0.02 55 15 227 0
30JUL26 39.00 C 1.80 1.80 1.80 2.22 +0.04 56 76 308 +26
30JUL26 40.00 C 1.42 1.60 1.42 1.76 -0.04 56 23 330 +22
30JUL26 41.00 C 1.34 1.49 1.34 1.41 0.00 56 17 349 +3
30JUL26 42.00 C 1.10 1.10 0.92 1.10 -0.03 57 19 503 +4
30JUL26 43.00 C 0.96 0.96 0.74 0.84 -0.03 57 33 646 0
30JUL26 44.00 C 0.00 0.00 0.00 0.63 -0.03 56 0 378 0
30JUL26 45.00 C 0.50 0.54 0.46 0.47 -0.02 56 65 434 -14
30JUL26 46.00 C 0.32 0.47 0.32 0.34 -0.03 56 18 511 0
30JUL26 47.00 C 0.00 0.00 0.00 0.25 -0.02 56 0 634 0
30JUL26 48.00 C 0.00 0.00 0.00 0.18 -0.02 56 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.13 -0.01 56 0 587 0
30JUL26 50.00 C 0.19 0.19 0.14 0.09 -0.01 56 3 567 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.04 0.00 57 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 59 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.39 +0.20 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.47 +0.21 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.47 +0.21 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.65 +0.29 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.88 +0.28 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.01 +0.21 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.24 +0.32 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.41 -0.01 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.55 -0.12 53 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.08 +0.04 57 0 56 0
28AUG26 37.00 C 3.84 3.88 3.84 4.48 +0.09 57 30 75 0
28AUG26 38.00 C 3.45 3.45 3.45 4.05 +0.18 59 15 234 0
28AUG26 39.00 C 3.00 3.00 3.00 3.41 -0.02 56 6 136 0
28AUG26 40.00 C 2.60 2.60 2.60 2.98 +0.01 56 5 133 -5
28AUG26 41.00 C 2.57 2.57 2.35 2.55 -0.08 56 19 175 -15
28AUG26 42.00 C 2.10 2.10 2.00 2.27 -0.02 57 2 229 0
28AUG26 43.00 C 0.00 0.00 0.00 1.97 -0.02 58 0 455 0
28AUG26 44.00 C 1.59 1.69 1.59 1.69 -0.01 58 2 390 0
28AUG26 45.00 C 0.00 0.00 0.00 1.44 -0.01 57 0 523 0
28AUG26 46.00 C 0.00 0.00 0.00 1.22 -0.02 57 0 611 0
28AUG26 47.00 C 0.00 0.00 0.00 1.03 -0.02 57 0 874 0
28AUG26 48.00 C 0.00 0.00 0.00 0.87 -0.02 57 0 576 0
28AUG26 49.00 C 0.89 0.89 0.89 0.73 -0.02 57 15 662 -15
28AUG26 50.00 C 0.70 0.79 0.68 0.61 -0.02 57 120 1,302 +116
28AUG26 52.50 C 0.00 0.00 0.00 0.38 -0.02 57 0 445 0
28AUG26 55.00 C 0.00 0.00 0.00 0.24 -0.01 57 0 241 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 401 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 228 0
28AUG26 62.50 C 0.19 0.19 0.19 0.06 0.00 58 30 77 -13
28AUG26 65.00 C 0.00 0.00 0.00 0.04 0.00 59 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.49 +0.39 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.61 +0.51 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.39 +0.21 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.72 +0.45 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.72 +0.24 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.78 +0.21 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.97 +0.34 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 +0.11 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.14 +0.10 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 +0.03 54 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.83 +0.16 56 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.95 +0.06 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.20 -0.14 51 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.67 -0.08 52 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.23 +0.04 54 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.67 +0.11 54 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.18 0.00 54 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 3.78 +0.02 54 0 501 0
29SEP26 41.00 C 3.10 3.10 3.10 3.38 0.00 54 15 154 +15
29SEP26 42.00 C 0.00 0.00 0.00 3.03 -0.04 54 0 208 0
29SEP26 43.00 C 2.50 2.50 2.50 2.72 -0.04 55 1 94 +1
29SEP26 44.00 C 2.16 2.16 2.16 2.43 -0.02 55 1 166 +1
29SEP26 45.00 C 2.14 2.14 2.02 2.16 -0.01 55 16 379 0
29SEP26 46.00 C 0.00 0.00 0.00 1.90 -0.02 55 0 332 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 -0.01 55 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 -0.01 55 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 -0.01 55 0 327 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 -0.02 55 0 592 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 -0.02 55 0 490 0
29SEP26 55.00 C 0.00 0.00 0.00 0.56 -0.01 54 0 651 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 -0.02 54 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.01 54 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.01 55 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 0.00 55 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 0.00 55 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 55 0 214 0
29OCT26 30.00 C 0.00 0.00 0.00 10.52 +0.25 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.75 +0.22 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.81 +0.03 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.09 -0.04 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.66 +0.15 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.95 +0.06 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.31 +0.06 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.83 +0.06 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.24 +0.01 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.78 -0.03 52 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 4.41 +0.02 53 0 1 0
29OCT26 41.00 C 3.68 3.68 3.68 3.88 -0.12 52 15 16 +15
29OCT26 42.00 C 0.00 0.00 0.00 3.66 +0.01 53 0 1 0
29OCT26 43.00 C 0.00 0.00 0.00 3.33 0.00 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.01 -0.02 53 0 1 0
29OCT26 45.00 C 2.64 2.64 2.64 2.75 -0.01 54 15 35 0
29OCT26 46.00 C 0.00 0.00 0.00 2.49 0.00 54 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 2.24 -0.01 54 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 2.02 0.00 54 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.81 +0.04 54 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.58 -0.01 53 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.20 -0.05 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.91 -0.01 53 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 16.87 +0.14 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.98 +0.24 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.12 +0.30 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.27 +0.30 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.45 +0.29 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.70 +0.19 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.01 +0.33 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.29 +0.31 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.60 +0.15 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.90 +0.04 54 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.10 +0.03 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.58 +0.08 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.79 +0.05 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.47 +0.11 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.80 -0.08 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.45 +0.16 53 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.84 -0.32 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.28 -0.43 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.00 -0.14 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.74 -0.03 52 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.30 -0.12 51 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 4.05 -0.03 52 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.73 -0.06 52 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 -0.08 52 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 -0.10 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.92 -0.06 52 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.68 -0.08 52 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.40 -0.21 51 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 2.00 -0.18 51 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.57 -0.24 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.30 -0.18 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.05 -0.16 51 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.82 -0.14 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.15 51 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.12 51 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.10 51 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 17.59 +0.45 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.69 +0.39 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.88 +0.36 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.02 +0.28 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.27 +0.25 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.53 +0.29 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.96 +0.36 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.17 +0.21 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.52 +0.28 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.87 +0.18 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.27 +0.10 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.70 +0.14 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.15 +0.03 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.66 +0.05 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.21 +0.10 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.72 +0.16 52 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.07 -0.30 50 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.94 +0.27 52 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.54 +0.25 52 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 6.06 +0.01 51 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.72 +0.14 51 0 48 0
30MAR27 44.00 C 5.04 5.04 5.04 5.38 -0.02 51 12 40 +12
30MAR27 45.00 C 0.00 0.00 0.00 5.04 0.00 51 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 4.81 +0.15 52 0 52 0
30MAR27 47.00 C 0.00 0.00 0.00 4.53 +0.01 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.27 0.00 52 0 48 0
30MAR27 49.00 C 3.75 3.75 3.75 4.01 -0.01 52 1 30 -1
30MAR27 50.00 C 0.00 0.00 0.00 3.76 -0.02 52 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 3.28 +0.04 52 0 40 0
30MAR27 55.00 C 2.77 2.77 2.53 2.87 +0.10 52 36 96 +36
30MAR27 57.50 C 2.37 2.37 2.35 2.46 +0.08 52 20 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.11 +0.08 52 0 35 0
30MAR27 62.50 C 1.91 1.91 1.91 1.81 +0.07 52 15 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.56 +0.07 52 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.34 +0.06 52 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.15 +0.05 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 13.03 +0.35 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.42 +0.32 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.75 +0.27 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.14 +0.19 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.73 +0.31 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.27 +0.37 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.73 +0.33 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.21 +0.28 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.70 +0.23 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.29 +0.17 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.89 +0.03 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.49 +0.01 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.14 +0.03 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.79 +0.02 52 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.45 +0.01 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.14 +0.01 52 0 0 0
29JUN27 46.00 C 5.61 5.61 5.61 5.90 +0.07 52 15 49 +15
29JUN27 47.00 C 0.00 0.00 0.00 5.64 +0.08 52 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.37 +0.08 52 0 25 0
29JUN27 49.00 C 4.89 4.89 4.89 4.97 -0.08 51 15 40 -6
29JUN27 50.00 C 0.00 0.00 0.00 4.74 -0.06 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.21 +0.01 52 0 8 0
29JUN27 55.00 C 3.55 3.55 3.55 3.82 +0.09 52 1 15 +1
29JUN27 57.50 C 0.00 0.00 0.00 3.36 +0.09 52 0 27 0
29JUN27 60.00 C 2.85 3.10 2.85 2.98 +0.08 52 23 23 -2
29JUN27 62.50 C 2.69 2.69 2.69 2.63 +0.07 52 20 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.31 +0.06 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.06 +0.06 52 0 40 0
29JUN27 70.00 C 1.84 1.84 1.84 1.82 +0.06 52 30 31 +30
TOTAL CALL 770 26,936 +229
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 65 0
30JUL26 31.00 P 0.17 0.18 0.17 0.08 -0.02 56 19 79 +19
30JUL26 32.00 P 0.00 0.00 0.00 0.14 -0.03 56 0 73 0
30JUL26 33.00 P 0.30 0.30 0.30 0.24 -0.04 56 15 242 0
30JUL26 34.00 P 0.51 0.51 0.39 0.38 -0.06 57 35 178 +4
30JUL26 35.00 P 0.73 0.73 0.73 0.56 -0.09 56 15 231 0
30JUL26 36.00 P 1.00 1.00 0.81 0.80 -0.11 56 31 487 +31
30JUL26 37.00 P 1.17 1.17 1.17 1.11 -0.14 55 1 406 0
30JUL26 38.00 P 1.74 1.74 1.50 1.50 -0.16 55 101 632 +100
30JUL26 39.00 P 2.38 2.38 2.36 1.99 -0.17 56 45 480 +45
30JUL26 40.00 P 3.00 3.00 2.51 2.56 -0.20 56 37 774 +16
30JUL26 41.00 P 0.00 0.00 0.00 3.23 -0.18 58 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 3.85 -0.16 56 0 306 0
30JUL26 43.00 P 0.00 0.00 0.00 4.60 -0.16 56 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 5.39 -0.17 56 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 6.28 -0.12 58 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.19 -0.30 59 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.09 -0.34 59 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.01 -0.38 59 0 486 0
30JUL26 49.00 P 0.00 0.00 0.00 9.97 -0.39 61 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 10.88 -0.48 56 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.53 -0.14 80 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 15.92 -0.35 79 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 18.34 -0.38 0 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 20.94 -0.21 97 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 23.34 -0.41 0 0 0 -2
30JUL26 65.00 P 0.00 0.00 0.00 25.84 -0.40 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.34 -0.14 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.84 -0.44 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.16 -0.03 57 0 3 0
28AUG26 29.00 P 0.32 0.32 0.32 0.24 -0.03 57 35 81 +35
28AUG26 30.00 P 0.43 0.46 0.43 0.35 -0.04 57 50 52 +35
28AUG26 31.00 P 0.00 0.00 0.00 0.49 -0.02 57 0 25 0
28AUG26 32.00 P 0.74 0.81 0.70 0.67 -0.06 57 35 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.87 -0.09 57 0 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.11 -0.09 56 0 108 0
28AUG26 35.00 P 0.00 0.00 0.00 1.41 -0.09 56 0 183 0
28AUG26 36.00 P 1.90 1.90 1.90 1.77 -0.09 57 15 147 -15
28AUG26 37.00 P 0.00 0.00 0.00 2.16 -0.11 56 0 161 0
28AUG26 38.00 P 2.47 2.64 2.47 2.64 -0.09 57 12 217 +6
28AUG26 39.00 P 0.00 0.00 0.00 3.13 -0.12 57 0 288 0
28AUG26 40.00 P 0.00 0.00 0.00 3.68 -0.14 56 0 299 0
28AUG26 41.00 P 0.00 0.00 0.00 4.35 -0.12 58 0 335 0
28AUG26 42.00 P 0.00 0.00 0.00 5.07 -0.03 59 0 278 0
28AUG26 43.00 P 0.00 0.00 0.00 5.78 -0.04 60 0 197 0
28AUG26 44.00 P 0.00 0.00 0.00 6.40 -0.12 58 0 303 0
28AUG26 45.00 P 0.00 0.00 0.00 7.19 -0.21 59 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 7.85 -0.36 56 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 8.86 -0.25 61 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 9.66 -0.26 60 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.54 -0.28 60 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.43 -0.23 61 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.53 -0.61 54 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.10 -0.24 64 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.38 -0.34 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.06 -0.09 74 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.34 -0.41 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.91 -0.33 74 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.41 -0.21 79 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.91 -0.37 83 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 56 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 -0.02 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 -0.03 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 -0.04 54 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 -0.05 54 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.68 -0.04 55 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 -0.06 55 0 77 0
29SEP26 32.00 P 0.00 0.00 0.00 1.11 -0.08 55 0 435 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 -0.08 54 0 487 0
29SEP26 34.00 P 1.65 1.65 1.65 1.67 -0.09 54 5 84 +1
29SEP26 35.00 P 0.00 0.00 0.00 2.02 -0.09 54 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.40 -0.10 54 0 296 0
29SEP26 37.00 P 0.00 0.00 0.00 2.84 -0.10 54 0 738 0
29SEP26 38.00 P 3.58 3.58 3.58 3.32 -0.11 54 15 168 0
29SEP26 39.00 P 0.00 0.00 0.00 3.83 -0.13 54 0 121 0
29SEP26 40.00 P 0.00 0.00 0.00 4.40 -0.14 54 0 428 0
29SEP26 41.00 P 0.00 0.00 0.00 5.01 -0.18 55 0 295 0
29SEP26 42.00 P 0.00 0.00 0.00 5.64 -0.13 55 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 6.30 -0.14 55 0 290 0
29SEP26 44.00 P 0.00 0.00 0.00 6.95 -0.23 54 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.70 -0.22 54 0 980 0
29SEP26 46.00 P 9.45 9.45 9.45 8.60 -0.24 57 6 201 -6
29SEP26 47.00 P 0.00 0.00 0.00 9.39 -0.27 57 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.18 -0.29 57 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.00 -0.34 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.90 -0.31 58 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.01 -0.44 57 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.38 -0.33 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.51 -0.49 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.11 -0.18 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.47 -0.28 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.93 -0.31 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.41 -0.35 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.91 -0.37 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.00 -0.03 54 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 1.23 -0.06 54 0 1 0
29OCT26 32.00 P 0.00 0.00 0.00 1.47 -0.09 53 0 2 0
29OCT26 33.00 P 1.74 1.74 1.74 1.74 -0.11 53 1 18 +1
29OCT26 34.00 P 0.00 0.00 0.00 2.09 -0.10 53 0 39 0
29OCT26 35.00 P 0.00 0.00 0.00 2.49 -0.07 53 0 16 0
29OCT26 36.00 P 0.00 0.00 0.00 2.89 -0.09 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.34 -0.10 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.84 -0.09 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.36 -0.11 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.93 -0.11 53 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 5.55 -0.10 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.19 -0.22 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.86 -0.06 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.56 -0.26 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.31 -0.26 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.04 -0.12 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.85 -0.25 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.55 -0.24 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.30 -0.44 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.20 -0.37 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.33 -0.39 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.44 -0.52 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.07 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.10 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 -0.10 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.14 51 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.82 -0.14 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 -0.14 51 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.25 -0.15 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.51 -0.13 51 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.81 -0.12 52 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.12 -0.14 51 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.12 52 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.86 -0.13 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 3.29 -0.11 52 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 -0.11 52 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 4.20 -0.12 52 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 4.71 -0.12 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.24 -0.15 52 0 47 0
30DEC26 40.00 P 0.00 0.00 0.00 5.81 -0.15 52 0 61 0
30DEC26 41.00 P 0.00 0.00 0.00 6.42 -0.14 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.05 -0.14 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.80 -0.03 53 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.39 -0.10 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.11 -0.10 53 0 11 0
30DEC26 46.00 P 10.27 10.27 10.27 9.83 -0.12 53 15 144 +15
30DEC26 47.00 P 0.00 0.00 0.00 10.60 -0.11 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.35 -0.12 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.13 -0.13 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 -0.30 51 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.98 -0.33 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.96 -0.48 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.27 -0.37 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.44 -0.45 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.90 -0.29 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.17 -0.36 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.54 -0.35 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.96 -0.34 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 0.00 52 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 +0.01 52 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 +0.01 52 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 +0.01 52 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.01 52 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.73 -0.04 52 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 -0.03 52 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.33 -0.04 52 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.66 -0.04 51 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 3.00 -0.09 51 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.39 -0.08 51 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.80 -0.09 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.24 -0.09 51 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.70 -0.10 51 0 43 0
30MAR27 37.00 P 0.00 0.00 0.00 5.20 -0.10 51 0 43 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 -0.10 51 0 112 0
30MAR27 39.00 P 0.00 0.00 0.00 6.26 -0.11 51 0 33 0
30MAR27 40.00 P 6.90 6.90 6.90 6.83 -0.13 51 5 71 +5
30MAR27 41.00 P 0.00 0.00 0.00 7.43 -0.09 51 0 57 0
30MAR27 42.00 P 0.00 0.00 0.00 8.04 -0.20 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.68 -0.11 51 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 9.39 -0.23 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 -0.22 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.79 -0.24 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.51 -0.26 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.25 -0.27 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.02 -0.27 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.79 -0.28 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.81 -0.24 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.76 -0.27 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.93 -0.31 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.10 -0.31 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.31 -0.31 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.54 -0.38 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.87 -0.37 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.20 -0.33 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.13 -0.06 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.49 -0.08 52 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 3.89 -0.11 51 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.21 0.00 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.77 +0.14 51 0 58 0
29JUN27 35.00 P 5.35 5.35 5.35 5.16 -0.03 51 1 25 +1
29JUN27 36.00 P 0.00 0.00 0.00 5.83 +0.17 52 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.33 +0.14 52 0 25 0
29JUN27 38.00 P 0.00 0.00 0.00 6.63 -0.09 50 0 1 0
29JUN27 39.00 P 7.40 7.40 7.40 7.37 +0.10 51 5 22 -1
29JUN27 40.00 P 0.00 0.00 0.00 7.93 +0.08 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.43 -0.02 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.00 -0.08 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.61 -0.11 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.27 -0.11 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.92 -0.12 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.64 -0.10 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.33 -0.12 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.06 -0.12 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.84 -0.24 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.59 -0.24 51 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.52 -0.25 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.59 +0.08 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.56 -0.29 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.60 -0.06 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.69 -0.41 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.90 -0.35 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.29 -0.20 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.55 -0.22 51 0 0 0
TOTAL PUT 499 24,700 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 16.75
30JUL26 12.00 C 0.00 0.00 0.00 4.76 -0.32 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.27 -0.31 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.77 -0.34 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.27 -0.32 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.78 -0.32 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.29 -0.23 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.81 -0.23 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.37 -0.17 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.97 -0.20 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.65 -0.16 31 0 30 0
30JUL26 17.00 C 0.38 0.40 0.38 0.40 -0.14 31 60 77 -10
30JUL26 17.50 C 0.00 0.00 0.00 0.23 -0.11 31 0 142 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 260 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.05 31 0 462 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 262 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.80 -0.33 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.31 -0.33 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.81 -0.33 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.33 -0.26 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.85 -0.25 31 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.39 -0.30 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.97 -0.16 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.58 -0.19 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.26 -0.14 32 0 45 0
28AUG26 16.50 C 0.92 0.92 0.92 0.94 -0.17 31 15 71 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.51 -0.11 31 0 9 0
28AUG26 18.00 C 0.36 0.36 0.36 0.36 -0.08 31 10 132 +10
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.07 31 0 176 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 116 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 119 0
28AUG26 20.00 C 0.10 0.10 0.10 0.07 -0.02 32 11 131 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 -0.30 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 -0.31 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.85 -0.33 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.37 -0.27 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.90 -0.32 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 -0.22 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 -0.19 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 -0.18 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 -0.16 33 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.16 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 -0.16 32 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.14 32 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.10 32 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.08 31 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.07 31 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.83 -0.30 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.34 -0.30 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.87 -0.31 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.40 -0.24 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.95 -0.27 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.53 -0.29 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.15 -0.19 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.81 -0.16 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.51 -0.17 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.24 -0.16 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.02 -0.14 32 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.83 -0.12 32 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.66 -0.10 32 0 81 0
29OCT26 18.50 C 0.55 0.55 0.55 0.52 -0.09 32 15 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.41 -0.07 32 0 135 0
29OCT26 19.50 C 0.00 0.00 0.00 0.32 -0.06 32 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.86 -0.33 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.39 -0.26 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.25 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 -0.23 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.30 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.65 -0.25 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.25 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 -0.25 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.24 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 -0.24 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.23 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 -0.15 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.14 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.15 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.13 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.13 29 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.11 29 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.09 29 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.96 -0.29 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.53 -0.22 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.12 -0.23 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.75 -0.23 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 -0.23 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 -0.25 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.23 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 -0.22 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 -0.19 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.18 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.63 -0.11 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.42 -0.10 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.25 -0.08 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 -0.11 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.06 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.04 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.03 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 31 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 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.13 -0.34 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.71 -0.35 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.32 -0.29 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.96 -0.32 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.61 -0.25 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.37 -0.15 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.09 -0.10 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.72 -0.19 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.56 -0.10 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.31 -0.11 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.04 -0.17 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.83 -0.17 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.66 -0.15 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.49 -0.16 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.34 -0.14 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.21 -0.13 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.08 -0.13 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 -0.10 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.70 -0.09 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.56 -0.08 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 -0.06 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.06 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 -0.04 33 0 30 0
TOTAL CALL 111 10,304 +15
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 139 0
30JUL26 15.50 P 0.09 0.09 0.09 0.08 +0.01 30 80 163 +38
30JUL26 16.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 141 0
30JUL26 16.50 P 0.00 0.00 0.00 0.36 +0.06 30 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 0.62 +0.09 31 0 236 0
30JUL26 17.50 P 0.00 0.00 0.00 0.95 +0.15 30 0 155 0
30JUL26 18.00 P 0.00 0.00 0.00 1.35 +0.16 31 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.79 +0.14 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.26 +0.16 31 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.75 +0.18 0 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.26 +0.24 41 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.26 +0.24 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.30 +0.28 70 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.26 +0.24 66 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.26 +0.24 73 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.26 +0.24 80 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.26 +0.24 86 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.26 +0.24 93 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.26 +0.24 99 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.26 +0.24 105 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.26 +0.24 110 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.26 +0.24 116 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 25 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 +0.05 31 0 207 0
28AUG26 16.50 P 0.00 0.00 0.00 0.62 +0.09 31 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 0.88 +0.09 31 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.22 +0.17 32 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.54 +0.18 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.93 +0.17 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.35 +0.12 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.80 +0.12 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.31 +0.29 35 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.27 +0.22 37 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.30 +0.28 48 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.26 +0.24 46 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.26 +0.24 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.27 +0.25 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.27 +0.25 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.27 +0.25 68 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.27 +0.25 73 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.26 +0.24 74 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.26 +0.24 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.02 30 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.03 30 0 70 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.05 31 0 86 0
29SEP26 16.50 P 0.89 0.89 0.89 0.92 +0.06 30 27 174 +27
29SEP26 17.00 P 1.23 1.23 1.23 1.20 +0.09 30 15 214 +15
29SEP26 17.50 P 1.60 1.60 1.60 1.54 +0.11 31 6 148 -6
29SEP26 18.00 P 0.00 0.00 0.00 1.89 +0.17 31 0 169 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 +0.10 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.68 +0.10 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.11 +0.10 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.63 +0.30 36 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 +0.24 37 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.51 +0.25 39 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 +0.35 39 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.42 +0.26 34 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 +0.26 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 +0.25 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 +0.36 45 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.40 +0.38 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.36 +0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.48 +0.46 70 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.38 +0.24 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.35 +0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.34 +0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.34 +0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.36 +0.24 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.33 +0.03 31 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.46 +0.04 31 0 32 0
29OCT26 15.50 P 0.00 0.00 0.00 0.63 +0.06 31 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.83 +0.07 30 0 20 0
29OCT26 16.50 P 1.03 1.03 1.03 1.06 +0.07 30 6 30 0
29OCT26 17.00 P 0.00 0.00 0.00 1.35 +0.11 30 0 7 0
29OCT26 17.50 P 0.00 0.00 0.00 1.67 +0.11 31 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 2.03 +0.20 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.39 +0.08 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.78 +0.10 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.20 +0.10 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.70 +0.20 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.58 +0.22 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.51 +0.19 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.47 +0.20 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 0.00 29 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 0.00 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.01 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 +0.02 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 +0.03 30 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.01 29 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.53 +0.09 29 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 +0.06 29 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.08 29 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 +0.09 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.98 +0.11 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.39 +0.15 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.82 +0.16 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.71 +0.19 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.59 +0.27 33 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.54 +0.22 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 +0.19 32 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.43 +0.29 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.40 +0.26 28 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.41 +0.36 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.42 +0.32 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.40 +0.31 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.48 +0.28 52 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.39 +0.25 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.38 +0.24 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.37 +0.24 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.34 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.36 +0.24 47 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.05 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 +0.08 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.10 +0.08 30 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 +0.08 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 +0.10 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.10 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.17 31 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.49 +0.19 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 +0.20 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 +0.22 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.22 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.97 +0.18 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 +0.16 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.70 +0.21 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.58 +0.19 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.50 +0.18 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.45 +0.30 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.42 +0.26 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.41 +0.28 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.42 +0.32 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.40 +0.31 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.48 +0.28 45 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.39 +0.25 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.38 +0.24 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.37 +0.24 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.34 +0.21 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.44 0.00 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 +0.01 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.86 +0.01 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.04 +0.02 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.25 +0.03 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 +0.03 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 +0.05 33 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 +0.05 33 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 +0.06 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 +0.06 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.89 +0.08 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.22 +0.08 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.58 +0.10 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.95 +0.10 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.33 +0.11 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.15 +0.13 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.01 +0.16 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.90 +0.20 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.83 +0.25 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.75 +0.28 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.62 +0.25 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.54 +0.28 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.51 +0.32 38 0 4 0
TOTAL PUT 134 12,010 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 72.30
10JUL26 46.00 C 0.00 0.00 0.00 26.30 -1.40 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 25.30 -1.41 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 24.30 -1.41 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.30 -1.41 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.30 -1.41 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 19.80 -1.41 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.30 -1.41 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 14.80 -1.41 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.30 -1.41 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 9.81 -1.40 105 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.31 -1.40 79 0 0 0
10JUL26 67.50 C 4.69 4.69 4.59 4.81 -1.41 53 30 0 0
10JUL26 70.00 C 2.63 2.63 2.63 2.34 -1.42 38 15 17 0
10JUL26 72.50 C 0.52 0.56 0.30 0.39 -1.08 31 169 168 +27
10JUL26 75.00 C 0.07 0.07 0.04 0.06 -0.25 48 11 304 +10
10JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 72 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 25.33 -1.40 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 24.33 -1.41 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 23.33 -1.41 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 22.33 -1.41 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 19.83 -1.41 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 17.34 -1.40 65 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 14.84 -1.40 53 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 12.34 -1.41 40 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 9.85 -1.40 40 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 7.38 -1.40 37 0 0 0
17JUL26 67.50 C 5.27 5.27 5.27 4.86 -1.51 22 15 15 +15
17JUL26 70.00 C 0.00 0.00 0.00 2.77 -1.24 30 0 15 0
17JUL26 72.50 C 1.42 1.42 1.02 1.17 -1.00 29 84 97 +37
17JUL26 75.00 C 0.50 0.50 0.30 0.43 -0.46 31 38 210 -5
17JUL26 77.50 C 0.11 0.11 0.11 0.13 -0.25 32 2 99 0
17JUL26 80.00 C 0.00 0.00 0.00 0.04 -0.11 35 0 65 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.37 -1.34 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.37 -1.41 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.38 -1.35 71 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.38 -1.40 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.38 -1.41 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.38 -1.35 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.38 -1.36 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.38 -1.42 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.39 -1.35 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.89 -1.35 38 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.40 -1.36 42 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 14.91 -1.42 38 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.43 -1.44 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.98 -1.39 33 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.62 -1.36 32 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 5.41 -1.30 31 0 19 0
30JUL26 70.00 C 3.38 3.38 3.28 3.39 -1.15 28 18 308 -14
30JUL26 72.50 C 2.18 2.21 1.71 1.92 -0.93 28 96 458 +32
30JUL26 75.00 C 1.16 1.16 0.88 1.03 -0.57 29 186 921 +87
30JUL26 77.50 C 0.57 0.57 0.43 0.51 -0.37 30 106 786 -95
30JUL26 80.00 C 0.23 0.23 0.23 0.23 -0.25 30 4 847 +2
30JUL26 82.50 C 0.12 0.12 0.12 0.11 -0.15 32 1 514 0
30JUL26 85.00 C 0.07 0.07 0.06 0.05 -0.09 33 25 2,039 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.05 33 0 558 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 386 0
30JUL26 95.00 C 0.02 0.02 0.02 0.01 -0.01 42 3 303 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 30.47 -1.28 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.48 -1.30 48 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.48 -1.29 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.48 -1.30 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.49 -1.30 40 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.49 -1.29 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.38 -1.41 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.51 -1.30 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.39 -1.43 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.04 -1.34 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.40 -1.54 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 14.91 -1.60 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.66 -1.48 29 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.37 -1.47 30 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.35 -1.26 32 0 253 0
28AUG26 67.50 C 6.47 6.47 6.47 6.21 -1.36 29 17 92 +17
28AUG26 70.00 C 4.68 4.68 4.53 4.51 -1.14 29 25 213 +6
28AUG26 72.50 C 3.46 3.46 3.10 3.11 -0.98 28 37 233 -10
28AUG26 75.00 C 2.07 2.07 2.07 2.12 -0.73 29 13 2,334 0
28AUG26 77.50 C 1.49 1.49 1.33 1.39 -0.51 29 3 272 +1
28AUG26 80.00 C 0.86 0.86 0.86 0.89 -0.37 30 1 209 +1
28AUG26 82.50 C 0.54 0.54 0.54 0.55 -0.26 30 1 358 +1
28AUG26 85.00 C 0.00 0.00 0.00 0.34 -0.15 30 0 1,183 0
28AUG26 87.50 C 0.00 0.00 0.00 0.21 -0.07 31 0 411 0
28AUG26 90.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 281 0
28AUG26 92.50 C 0.12 0.12 0.12 0.07 -0.01 31 1 294 +1
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 783 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 33 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 130.00 C 0.01 0.01 0.01 0.01 0.00 54 60 220 +60
29SEP26 42.00 C 0.00 0.00 0.00 30.47 -1.28 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.50 -1.28 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.48 -1.29 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.48 -1.30 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.49 -1.30 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.49 -1.29 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.53 -1.26 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.54 -1.27 35 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.55 -1.34 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.04 -1.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.46 -1.52 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.12 -1.48 26 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.87 -1.40 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.82 -1.25 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.78 -1.20 31 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 6.77 -1.30 29 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.21 -1.07 29 0 58 0
29SEP26 72.50 C 3.96 3.96 3.96 3.85 -0.96 28 15 71 +15
29SEP26 75.00 C 0.00 0.00 0.00 2.80 -0.80 28 0 493 0
29SEP26 77.50 C 2.06 2.06 2.06 2.02 -0.64 29 1 853 0
29SEP26 80.00 C 0.00 0.00 0.00 1.41 -0.52 29 0 378 0
29SEP26 82.50 C 1.03 1.03 1.03 1.01 -0.37 29 9 1,321 0
29SEP26 85.00 C 0.00 0.00 0.00 0.69 -0.31 30 0 3,042 0
29SEP26 87.50 C 0.56 0.56 0.56 0.46 -0.27 30 3 374 0
29SEP26 90.00 C 0.44 0.44 0.39 0.30 -0.20 30 9 461 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.20 -0.15 30 0 338 0
29SEP26 95.00 C 0.27 0.27 0.27 0.13 -0.11 30 5 1,017 -5
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.09 30 0 54 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.04 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 25.49 -1.29 0 0 0 0
29OCT26 48.00 C 24.90 24.90 24.90 24.53 -1.26 32 6 6 +6
29OCT26 49.00 C 23.91 23.91 23.91 23.54 -1.27 32 6 6 +6
29OCT26 50.00 C 22.94 22.94 22.94 22.55 -1.34 31 15 15 +15
29OCT26 52.50 C 20.54 20.54 20.54 20.04 -1.48 21 7 7 +7
29OCT26 55.00 C 0.00 0.00 0.00 17.62 -1.44 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.33 -1.49 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.14 -1.43 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.15 -1.22 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.22 -1.17 30 0 0 0
29OCT26 67.50 C 7.36 7.36 7.36 7.32 -1.26 29 15 45 +15
29OCT26 70.00 C 5.84 5.84 5.84 5.74 -1.17 28 15 15 +15
29OCT26 72.50 C 4.55 4.55 4.55 4.51 -0.99 28 13 49 +13
29OCT26 75.00 C 3.48 3.48 3.48 3.48 -0.82 28 15 45 0
29OCT26 77.50 C 0.00 0.00 0.00 2.63 -0.70 28 0 0 0
29OCT26 80.00 C 2.11 2.11 2.11 1.99 -0.59 29 70 92 +53
29OCT26 82.50 C 0.00 0.00 0.00 1.49 -0.47 29 0 301 0
29OCT26 85.00 C 1.16 1.16 1.16 1.12 -0.37 29 8 8 +8
29OCT26 87.50 C 0.00 0.00 0.00 0.82 -0.29 29 0 15 0
29OCT26 90.00 C 0.00 0.00 0.00 0.60 -0.21 30 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 0.43 -0.15 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.31 -0.11 30 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.47 -1.39 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.50 -1.41 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.50 -1.46 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.55 -1.44 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.60 -1.44 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.65 -1.44 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.71 -1.43 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.76 -1.60 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.83 -1.59 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.52 -1.50 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.25 -1.41 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.07 -1.38 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.02 -1.38 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.10 -1.29 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.32 -1.25 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.55 -1.31 29 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.20 -1.08 29 0 2 0
30DEC26 72.50 C 6.27 6.27 6.27 5.93 -0.97 29 15 46 +15
30DEC26 75.00 C 4.90 4.90 4.90 4.82 -1.00 29 100 340 0
30DEC26 77.50 C 3.87 3.87 3.87 3.90 -0.80 29 4 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.14 -0.71 29 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 2.54 -0.61 29 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.03 -0.51 29 0 454 0
30DEC26 87.50 C 1.65 1.65 1.65 1.64 -0.41 29 2 1,690 -2
30DEC26 90.00 C 0.00 0.00 0.00 1.32 -0.29 30 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.07 -0.22 30 0 472 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 -0.12 30 0 178 0
30DEC26 97.50 C 0.78 0.78 0.78 0.70 -0.08 31 30 361 +30
30DEC26 100.00 C 0.00 0.00 0.00 0.56 -0.06 31 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 -0.03 31 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 0.00 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 0.00 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 31.13 -1.37 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.20 -1.36 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.26 -1.36 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.33 -1.35 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.40 -1.38 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.47 -1.37 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.55 -1.39 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.64 -1.35 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.74 -1.35 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.56 -1.33 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.38 -1.28 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.35 -1.23 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.36 -1.23 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.52 -1.18 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.68 -1.28 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.12 -1.20 29 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 8.83 -1.09 29 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 7.57 -1.00 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.46 -0.91 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 5.44 -0.99 29 0 24 0
30MAR27 80.00 C 0.00 0.00 0.00 4.68 -0.85 29 0 86 0
30MAR27 82.50 C 0.00 0.00 0.00 3.90 -0.73 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.30 -0.66 29 0 665 0
30MAR27 87.50 C 0.00 0.00 0.00 2.80 -0.58 29 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.36 -0.56 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 1.97 -0.53 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.66 -0.49 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.36 -0.48 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.15 -0.41 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.93 -0.44 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.76 -0.40 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.62 -0.38 29 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.52 -0.35 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.44 -0.31 30 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.36 -0.30 30 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.30 -0.28 30 0 49 0
30MAR27 120.00 C 0.53 0.53 0.53 0.24 -0.26 30 30 32 -19
30MAR27 122.50 C 0.00 0.00 0.00 0.20 -0.23 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.17 -0.21 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.14 -0.19 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 -0.16 30 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 27.92 -1.35 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.02 -1.35 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.12 -1.46 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.24 -1.33 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.37 -1.32 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.23 -1.29 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.19 -1.23 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.22 -1.20 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.34 -1.16 30 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 14.60 -1.10 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.10 -0.91 30 0 10 0
29JUN27 67.50 C 11.40 11.40 11.40 11.25 -1.08 28 10 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.96 -1.05 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.73 -0.98 28 0 26 0
29JUN27 75.00 C 7.83 7.83 7.83 7.64 -0.91 28 1 976 +1
29JUN27 77.50 C 0.00 0.00 0.00 6.70 -1.01 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 5.84 -0.82 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.11 -0.71 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.42 -0.72 29 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 3.85 -0.63 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.31 -0.62 29 0 47 0
29JUN27 92.50 C 0.00 0.00 0.00 2.90 -0.60 29 0 40 0
29JUN27 95.00 C 0.00 0.00 0.00 2.50 -0.57 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.22 -0.48 29 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.94 -0.38 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.65 -0.42 29 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.39 -0.38 29 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 1.17 -0.38 29 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 1.01 -0.32 29 0 34 0
29JUN27 112.50 C 0.00 0.00 0.00 0.86 -0.29 29 0 37 0
TOTAL CALL 1,365 46,368 +344
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
10JUL26 70.00 P 0.11 0.11 0.11 0.04 -0.01 40 15 238 0
10JUL26 72.50 P 0.80 0.88 0.58 0.61 +0.29 33 30 271 -18
10JUL26 75.00 P 2.95 2.95 2.95 2.84 +1.18 60 15 34 -11
10JUL26 77.50 P 0.00 0.00 0.00 5.21 +1.27 61 0 15 0
10JUL26 80.00 P 0.00 0.00 0.00 7.71 +1.41 85 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 10.20 +1.40 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 13.01 +1.71 218 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 15.46 +1.58 237 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.94 +1.56 260 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 20.48 +1.60 294 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.97 +1.59 314 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 25.47 +1.59 337 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 27.97 +1.59 359 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 30.47 +1.59 381 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 32.95 +1.57 397 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 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 50 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17JUL26 65.00 P 0.08 0.08 0.08 0.05 +0.01 39 3 33 +3
17JUL26 67.50 P 0.24 0.24 0.19 0.16 +0.04 35 11 22 +11
17JUL26 70.00 P 0.55 0.61 0.51 0.53 +0.15 33 61 60 +50
17JUL26 72.50 P 1.52 1.52 1.45 1.41 +0.45 31 25 144 +10
17JUL26 75.00 P 0.00 0.00 0.00 3.18 +0.94 34 0 50 0
17JUL26 77.50 P 0.00 0.00 0.00 5.30 +1.13 33 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 7.72 +1.30 35 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 10.20 +1.37 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 13.01 +1.70 79 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 15.48 +1.41 87 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.98 +1.40 96 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 20.48 +1.35 106 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.97 +1.38 114 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 25.47 +1.39 122 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 27.97 +1.38 130 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 30.47 +1.40 137 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 32.95 +1.36 143 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 79 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 474 0
30JUL26 57.50 P 0.04 0.04 0.04 0.01 0.00 37 3 379 +3
30JUL26 60.00 P 0.00 0.00 0.00 0.03 0.00 36 0 179 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 270 0
30JUL26 65.00 P 0.29 0.31 0.29 0.21 +0.04 32 22 794 +5
30JUL26 67.50 P 0.55 0.65 0.52 0.52 +0.11 31 43 765 +11
30JUL26 70.00 P 1.11 1.30 1.08 1.11 +0.28 30 39 1,724 -16
30JUL26 72.50 P 2.03 2.40 2.01 2.12 +0.53 29 75 840 +46
30JUL26 75.00 P 3.65 3.88 3.53 3.66 +0.77 29 71 931 +56
30JUL26 77.50 P 0.00 0.00 0.00 5.78 +1.11 33 0 756 0
30JUL26 80.00 P 8.02 8.02 8.02 8.09 +1.20 38 15 1,823 -15
30JUL26 82.50 P 0.00 0.00 0.00 10.47 +1.62 42 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 13.01 +1.60 50 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 15.48 +1.41 55 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 17.98 +1.40 61 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 20.48 +1.35 67 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.97 +1.38 72 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.47 +1.39 78 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.97 +1.38 83 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.47 +1.40 87 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.95 +1.36 91 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.32 +1.44 87 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.85 +1.47 93 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.33 +1.51 96 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.85 +1.47 101 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.35 +1.47 105 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.85 +1.54 109 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.35 +1.54 113 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.85 +1.54 116 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.34 +1.53 119 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.84 +1.53 122 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 133 0
28AUG26 57.50 P 0.23 0.23 0.23 0.12 +0.03 35 2 348 +2
28AUG26 60.00 P 0.33 0.33 0.33 0.24 +0.06 34 2 182 +2
28AUG26 62.50 P 0.54 0.54 0.54 0.45 +0.09 33 3 428 +3
28AUG26 65.00 P 0.88 0.88 0.84 0.81 +0.15 32 16 396 +16
28AUG26 67.50 P 1.40 1.40 1.35 1.35 +0.23 31 15 392 +5
28AUG26 70.00 P 0.00 0.00 0.00 2.14 +0.40 31 0 749 0
28AUG26 72.50 P 3.28 3.39 3.12 3.23 +0.55 30 60 511 +56
28AUG26 75.00 P 4.68 4.70 4.53 4.70 +0.73 30 142 560 +142
28AUG26 77.50 P 0.00 0.00 0.00 6.45 +1.02 31 0 394 0
28AUG26 80.00 P 0.00 0.00 0.00 8.37 +1.06 30 0 281 0
28AUG26 82.50 P 0.00 0.00 0.00 10.54 +1.04 30 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 13.08 +1.34 36 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 15.55 +1.48 39 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.98 +1.40 42 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 20.48 +1.35 46 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.97 +1.38 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.47 +1.39 53 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.97 +1.38 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.47 +1.40 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.95 +1.36 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.43 +1.47 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.94 +1.47 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.44 +1.50 71 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.87 +1.43 71 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.39 +1.43 74 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.97 +1.50 80 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.47 +1.51 83 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.92 +1.46 83 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.46 +1.50 87 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.96 +1.50 90 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.04 35 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.06 34 0 456 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.08 33 0 230 0
29SEP26 60.00 P 0.64 0.64 0.64 0.60 +0.13 33 3 373 +3
29SEP26 62.50 P 0.94 0.94 0.94 0.96 +0.18 32 4 727 +4
29SEP26 65.00 P 1.47 1.47 1.47 1.44 +0.20 31 15 1,751 0
29SEP26 67.50 P 2.14 2.14 2.14 2.12 +0.29 30 5 3,786 +5
29SEP26 70.00 P 0.00 0.00 0.00 3.04 +0.40 30 0 667 0
29SEP26 72.50 P 4.44 4.44 4.26 4.20 +0.52 29 2 1,220 -1
29SEP26 75.00 P 0.00 0.00 0.00 5.74 +0.78 30 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 7.33 +0.78 29 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 9.23 +0.90 29 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 11.28 +1.00 29 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 13.76 +1.26 33 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 16.03 +1.26 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.41 +1.47 35 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.87 +1.48 38 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.29 +1.49 40 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.74 +1.57 42 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.19 +1.57 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.66 +1.59 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.03 +1.44 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.51 +1.43 47 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.99 +1.44 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.47 +1.44 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.96 +1.44 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.45 +1.45 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.97 +1.47 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.47 +1.45 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.93 +1.43 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.46 +1.45 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.96 +1.45 66 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29OCT26 48.00 P 0.19 0.19 0.18 0.07 +0.03 35 2 2 +2
29OCT26 49.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 1 0
29OCT26 50.00 P 0.25 0.25 0.25 0.11 +0.04 34 11 11 +11
29OCT26 52.50 P 0.00 0.00 0.00 0.20 +0.07 33 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.34 +0.10 33 0 3 0
29OCT26 57.50 P 0.66 0.66 0.66 0.56 +0.13 32 7 8 -5
29OCT26 60.00 P 0.00 0.00 0.00 0.87 +0.17 32 0 162 0
29OCT26 62.50 P 1.33 1.36 1.33 1.30 +0.20 31 3 3 +3
29OCT26 65.00 P 1.88 1.88 1.83 1.85 +0.21 30 6 85 +6
29OCT26 67.50 P 2.51 2.51 2.51 2.59 +0.31 30 3 94 +3
29OCT26 70.00 P 3.56 3.75 3.46 3.54 +0.39 29 143 181 +114
29OCT26 72.50 P 4.94 4.94 4.82 4.75 +0.48 29 228 273 +218
29OCT26 75.00 P 0.00 0.00 0.00 6.20 +0.64 29 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.84 +0.76 29 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 9.68 +0.87 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.67 +0.98 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.05 +1.34 32 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.28 +1.37 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.59 +1.44 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.94 +1.47 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.34 +1.50 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.74 +1.51 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.20 +1.55 38 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.66 +1.57 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.13 +1.50 42 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 0.06 -0.01 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 93 0
30DEC26 52.50 P 0.65 0.65 0.65 0.45 0.00 32 1 76 +1
30DEC26 55.00 P 0.00 0.00 0.00 0.69 0.00 32 0 243 0
30DEC26 57.50 P 1.08 1.08 1.08 1.03 +0.02 31 30 336 +30
30DEC26 60.00 P 0.00 0.00 0.00 1.47 +0.10 31 0 2,199 0
30DEC26 62.50 P 0.00 0.00 0.00 1.97 +0.13 30 0 1,313 0
30DEC26 65.00 P 0.00 0.00 0.00 2.65 +0.20 30 0 532 0
30DEC26 67.50 P 3.72 3.72 3.72 3.50 +0.31 29 1 228 +1
30DEC26 70.00 P 4.56 4.67 4.51 4.48 +0.36 29 1,157 1,700 +1,142
30DEC26 72.50 P 5.89 5.89 5.60 5.67 +0.44 28 453 1,051 +441
30DEC26 75.00 P 0.00 0.00 0.00 7.10 +0.71 29 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 8.52 +0.48 28 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.56 +0.87 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.65 +1.17 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.66 +1.15 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.78 +1.14 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.97 +1.17 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 21.15 +1.15 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.57 +1.38 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.91 +1.39 33 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.30 +1.41 34 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.72 +1.43 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.15 +1.52 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.62 +1.54 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.09 +1.54 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.56 +1.53 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.96 +1.44 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.45 +1.45 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.97 +1.47 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.47 +1.45 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.93 +1.43 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.46 +1.45 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.96 +1.45 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 76 0
30MAR27 45.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 -0.04 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 -0.02 31 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.17 -0.01 31 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 +0.02 31 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 2.21 +0.13 30 0 168 0
30MAR27 62.50 P 0.00 0.00 0.00 2.83 +0.17 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.60 +0.25 29 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.51 +0.34 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.50 +0.33 28 0 992 0
30MAR27 72.50 P 0.00 0.00 0.00 6.71 +0.51 28 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 8.10 +0.63 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.77 +0.71 29 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 11.65 +0.94 30 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.48 +0.92 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.38 +0.93 30 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 17.40 +1.13 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.49 +1.18 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.68 +1.25 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.90 +1.27 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.14 +1.26 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.44 +1.29 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.80 +1.33 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.21 +1.36 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.63 +1.36 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.09 +1.39 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.56 +1.42 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.98 +1.42 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.46 +1.41 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.97 +1.47 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.47 +1.45 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.93 +1.43 40 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.46 +1.45 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.96 +1.45 43 0 0 0
29JUN27 46.00 P 0.97 0.97 0.97 0.55 +0.04 32 1 7 +1
29JUN27 47.00 P 0.00 0.00 0.00 0.65 +0.06 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.75 +0.06 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.85 +0.06 32 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.99 +0.09 32 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.35 +0.09 31 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.82 +0.12 31 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.39 +0.18 31 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.04 +0.20 31 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.83 +0.24 31 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 4.73 +0.31 31 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 5.72 +0.32 30 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.89 +0.40 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.14 +0.46 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.52 +0.54 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 11.09 +0.85 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.75 +0.75 30 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 14.55 +0.85 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.42 +0.92 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.34 +0.98 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.30 +1.02 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.35 +1.08 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.45 +1.12 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.62 +1.18 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.85 +1.21 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.11 +1.23 31 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 33.44 +1.29 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.80 +1.31 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.20 +1.34 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.62 +1.36 33 0 0 0
TOTAL PUT 2,743 59,489 +2,340
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$ 3.99
30JUL26 3.30 C 0.00 0.00 0.00 0.70 -0.29 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.60 -0.29 36 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.51 -0.29 40 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.43 -0.25 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.36 -0.23 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.29 -0.22 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 -0.20 47 0 0 0
30JUL26 4.00 C 0.17 0.17 0.17 0.19 -0.19 50 16 16 +16
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.16 48 0 17 0
30JUL26 4.20 C 0.22 0.22 0.14 0.11 -0.14 49 6 193 +1
30JUL26 4.30 C 0.09 0.09 0.09 0.08 -0.11 49 5 112 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 -0.09 49 0 493 0
30JUL26 4.50 C 0.04 0.04 0.04 0.05 -0.07 52 20 332 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.07 49 0 209 0
30JUL26 4.70 C 0.04 0.04 0.04 0.02 -0.05 49 150 227 +119
30JUL26 4.80 C 0.02 0.02 0.02 0.01 -0.05 46 300 1,210 +300
30JUL26 4.90 C 0.02 0.02 0.02 0.01 -0.03 50 66 260 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 343 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 63 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.73 -0.27 41 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.65 -0.25 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.58 -0.23 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.51 -0.22 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.45 -0.20 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.40 -0.18 49 0 0 0
28AUG26 3.90 C 0.32 0.32 0.32 0.35 -0.16 50 14 14 +14
28AUG26 4.00 C 0.32 0.32 0.27 0.29 -0.16 48 137 137 +137
28AUG26 4.10 C 0.28 0.28 0.25 0.25 -0.14 49 165 415 +165
28AUG26 4.20 C 0.23 0.23 0.21 0.21 -0.13 49 195 262 +190
28AUG26 4.30 C 0.21 0.21 0.21 0.17 -0.13 48 35 47 +17
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.11 49 0 66 0
28AUG26 4.50 C 0.14 0.14 0.13 0.12 -0.10 48 81 122 +81
28AUG26 4.60 C 0.13 0.13 0.09 0.10 -0.09 49 60 107 +50
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.08 48 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 -0.06 49 0 96 0
28AUG26 4.90 C 0.05 0.05 0.05 0.06 -0.05 50 4 127 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 34 0
28AUG26 5.25 C 0.04 0.04 0.04 0.03 -0.03 51 100 175 +40
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.30 C 0.97 0.97 0.97 0.80 -0.25 48 5 5 +5
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.21 48 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.20 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.19 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.18 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.17 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.19 44 0 0 0
29SEP26 4.00 C 0.39 0.39 0.39 0.36 -0.16 46 15 133 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.15 47 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.14 47 0 0 0
29SEP26 4.30 C 0.27 0.27 0.27 0.24 -0.14 46 15 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.12 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.12 46 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.10 47 0 230 0
29SEP26 4.70 C 0.14 0.14 0.14 0.14 -0.09 47 2 26 +2
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.08 47 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.07 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.07 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.05 47 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.03 45 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 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 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.85 -0.21 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.75 -0.23 44 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.69 -0.21 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.63 -0.20 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.57 -0.19 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.51 -0.18 45 0 0 0
29OCT26 3.90 C 0.45 0.45 0.45 0.46 -0.17 45 15 15 +15
29OCT26 4.00 C 0.00 0.00 0.00 0.43 -0.15 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.39 -0.14 47 0 0 0
29OCT26 4.20 C 0.38 0.38 0.38 0.35 -0.13 47 1 16 +1
29OCT26 4.30 C 0.00 0.00 0.00 0.30 -0.14 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.28 -0.11 47 0 15 0
29OCT26 4.50 C 0.27 0.27 0.27 0.23 -0.13 45 15 260 +15
29OCT26 4.60 C 0.00 0.00 0.00 0.21 -0.10 46 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.10 46 0 0 0
29OCT26 4.80 C 0.16 0.16 0.16 0.17 -0.08 47 10 10 +10
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 -0.22 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.20 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 -0.19 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.19 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.18 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.18 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.16 45 100 100 +100
30DEC26 4.00 C 0.50 0.50 0.50 0.54 -0.14 47 115 290 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.15 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.13 45 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.14 45 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.13 45 0 100 0
30DEC26 4.50 C 0.34 0.34 0.33 0.33 -0.12 45 25 125 +25
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.12 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.11 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.10 45 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.08 46 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.08 46 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.07 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.06 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.04 47 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 -0.20 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 -0.19 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.19 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.18 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.18 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.18 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.17 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.16 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.15 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.14 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.14 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.14 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.13 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.12 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.11 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 -0.11 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.12 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 -0.11 43 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 -0.09 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.07 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 -0.03 43 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.03 38 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.11 -0.20 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.05 -0.20 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.99 -0.19 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.18 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.18 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 -0.18 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 -0.17 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 -0.18 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.17 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.16 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 -0.15 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.15 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 -0.12 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.13 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 -0.14 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 -0.13 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 -0.11 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 -0.11 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.09 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.07 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 -0.06 44 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
TOTAL CALL 1,672 13,963 +1,328
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.40 P 0.02 0.02 0.02 0.02 +0.01 51 150 150 +150
30JUL26 3.50 P 0.03 0.03 0.03 0.03 +0.02 49 12 38 +12
30JUL26 3.60 P 0.05 0.05 0.05 0.05 +0.03 50 3 10 +3
30JUL26 3.70 P 0.05 0.07 0.05 0.07 +0.04 49 15 51 +5
30JUL26 3.80 P 0.10 0.10 0.10 0.10 +0.05 48 20 356 +16
30JUL26 3.90 P 0.14 0.15 0.14 0.15 +0.09 51 12 308 +2
30JUL26 4.00 P 0.15 0.20 0.15 0.19 +0.10 49 66 195 +5
30JUL26 4.10 P 0.20 0.23 0.20 0.24 +0.12 47 52 367 -32
30JUL26 4.20 P 0.00 0.00 0.00 0.30 +0.14 45 0 204 0
30JUL26 4.30 P 0.00 0.00 0.00 0.37 +0.16 44 0 373 0
30JUL26 4.40 P 0.00 0.00 0.00 0.48 +0.20 55 0 213 0
30JUL26 4.50 P 0.57 0.57 0.57 0.54 +0.20 46 10 96 0
30JUL26 4.60 P 0.65 0.65 0.65 0.65 +0.23 56 10 159 -10
30JUL26 4.70 P 0.00 0.00 0.00 0.73 +0.23 52 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.84 +0.26 62 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.93 +0.26 62 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 1.04 +0.28 72 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.26 +0.25 0 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.53 +0.27 86 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.77 +0.27 86 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 2.02 +0.27 94 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.27 +0.29 101 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.53 +0.28 119 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.78 +0.30 126 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.02 +0.29 121 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.28 +0.30 140 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.52 +0.29 133 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 +0.02 49 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
28AUG26 3.50 P 0.09 0.09 0.09 0.09 +0.04 49 30 40 +30
28AUG26 3.60 P 0.09 0.09 0.09 0.12 +0.06 49 10 20 0
28AUG26 3.70 P 0.14 0.14 0.14 0.15 +0.07 48 2 13 +2
28AUG26 3.80 P 0.00 0.00 0.00 0.19 +0.08 48 0 16 0
28AUG26 3.90 P 0.21 0.22 0.21 0.23 +0.09 47 4 41 +4
28AUG26 4.00 P 0.22 0.25 0.22 0.28 +0.11 48 45 238 +35
28AUG26 4.10 P 0.00 0.00 0.00 0.34 +0.13 48 0 177 0
28AUG26 4.20 P 0.40 0.40 0.40 0.40 +0.14 48 10 51 +10
28AUG26 4.30 P 0.42 0.42 0.42 0.48 +0.17 50 75 85 +52
28AUG26 4.40 P 0.00 0.00 0.00 0.55 +0.18 50 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.63 +0.19 51 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.71 +0.21 52 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.79 +0.21 52 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.88 +0.23 53 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.98 +0.25 57 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 1.05 +0.23 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 +0.25 56 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.54 +0.26 63 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.78 +0.26 64 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 2.03 +0.27 70 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.28 +0.27 76 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.53 +0.28 81 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.78 +0.28 86 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.03 +0.28 90 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.28 +0.28 94 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.53 +0.28 99 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.04 47 0 130 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.05 47 0 0 0
29SEP26 3.60 P 0.16 0.16 0.16 0.17 +0.06 47 57 57 +57
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.08 47 0 443 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 +0.09 47 0 218 0
29SEP26 3.90 P 0.29 0.29 0.29 0.28 +0.08 44 50 60 +50
29SEP26 4.00 P 0.31 0.34 0.31 0.34 +0.10 46 60 256 +11
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.12 46 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.13 46 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.16 48 0 92 0
29SEP26 4.40 P 0.51 0.51 0.51 0.59 +0.17 46 10 10 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.68 +0.17 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.17 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 +0.18 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 +0.19 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 +0.21 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 +0.22 50 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.23 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 +0.25 54 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.78 +0.24 53 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 +0.26 57 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.28 +0.27 61 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.53 +0.27 66 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 +0.28 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.03 +0.28 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.28 +0.28 77 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.53 +0.28 80 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.77 +0.27 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.02 +0.27 81 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.27 +0.27 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.52 +0.27 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.77 +0.27 90 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.02 +0.27 92 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.27 +0.27 95 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.52 +0.27 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.77 +0.27 100 0 0 0
29OCT26 3.30 P 0.12 0.12 0.12 0.12 +0.05 46 11 12 +11
29OCT26 3.40 P 0.00 0.00 0.00 0.15 +0.05 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.06 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 +0.07 46 0 0 0
29OCT26 3.70 P 0.25 0.25 0.25 0.25 +0.08 46 6 6 +6
29OCT26 3.80 P 0.00 0.00 0.00 0.30 +0.10 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 +0.09 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.10 45 0 0 0
29OCT26 4.10 P 0.46 0.46 0.45 0.44 +0.11 44 25 25 +25
29OCT26 4.20 P 0.51 0.51 0.51 0.50 +0.12 45 7 7 +7
29OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.15 46 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 +0.17 47 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.72 +0.17 47 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 +0.18 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.88 +0.19 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.95 +0.19 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.03 +0.19 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.11 +0.20 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.34 +0.22 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.56 +0.23 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.79 +0.24 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.06 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.06 45 0 0 0
30DEC26 3.50 P 0.22 0.22 0.22 0.24 +0.07 44 5 22 +5
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.09 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.09 45 0 38 0
30DEC26 3.80 P 0.36 0.36 0.36 0.38 +0.10 46 58 70 +58
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.11 45 100 614 0
30DEC26 4.00 P 0.48 0.48 0.48 0.47 +0.11 44 105 110 +100
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.11 44 0 200 0
30DEC26 4.20 P 0.53 0.54 0.53 0.58 +0.12 44 150 385 +150
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.14 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.15 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.17 45 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.17 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 +0.16 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.17 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 +0.17 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 +0.17 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 +0.19 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.59 +0.21 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 +0.21 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 +0.24 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.28 +0.24 46 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.53 +0.26 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 +0.27 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 3.03 +0.27 55 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 +0.28 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.53 +0.28 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.77 +0.27 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.02 +0.27 61 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.27 +0.27 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.52 +0.27 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.77 +0.27 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.02 +0.27 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.27 +0.27 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.52 +0.27 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.77 +0.27 75 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.07 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.08 44 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.09 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.09 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.09 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.09 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.11 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 +0.11 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.11 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.12 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.13 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.14 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.15 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 +0.14 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 +0.15 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 +0.15 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.16 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 +0.18 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.43 +0.18 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.63 +0.19 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 +0.21 45 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.08 +0.22 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 +0.23 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 +0.23 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.78 +0.25 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.03 +0.27 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.28 +0.27 50 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 +0.28 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.77 +0.27 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.02 +0.27 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.27 +0.27 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.52 +0.27 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.77 +0.27 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.02 +0.27 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.27 +0.27 62 0 0 0
29JUN27 3.30 P 0.30 0.30 0.30 0.30 +0.06 43 1 15 +1
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.08 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.09 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.09 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.09 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.10 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 +0.11 43 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.12 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.13 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.13 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.14 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 +0.15 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 +0.14 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 +0.15 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 +0.16 43 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.21 +0.16 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 +0.16 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.48 +0.17 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.68 +0.19 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 +0.18 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.10 +0.20 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 +0.22 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.55 +0.22 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.78 +0.23 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.03 +0.24 43 0 0 0
TOTAL PUT 1,171 12,282 +775
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 94.65
10JUL26 60.00 C 0.00 0.00 0.00 34.65 -1.86 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 32.16 -1.85 268 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 29.66 -1.85 244 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 27.16 -1.85 220 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 24.66 -1.85 197 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 22.16 -1.85 175 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 19.66 -1.85 154 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 17.16 -1.85 133 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 14.66 -1.85 113 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 12.16 -1.86 93 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 9.67 -1.89 87 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 7.22 -1.93 85 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 4.82 -2.07 74 0 2 0
10JUL26 92.50 C 0.00 0.00 0.00 2.86 -1.87 79 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 1.49 -1.62 83 0 0 0
10JUL26 97.50 C 1.15 1.15 1.05 0.66 -1.28 85 3 4 +3
10JUL26 100.00 C 1.27 1.27 1.09 0.23 -0.88 85 4 34 0
10JUL26 102.50 C 0.80 1.03 0.21 0.07 -0.50 86 13 203 +10
10JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.24 88 0 35 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.10 96 0 4 0
10JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.04 112 0 109 0
10JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 126 0 9 0
10JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
10JUL26 117.50 C 0.05 0.05 0.05 0.01 0.00 154 1 8 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
17JUL26 75.00 C 0.00 0.00 0.00 20.29 -1.31 116 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 17.80 -1.31 104 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 15.34 -1.59 93 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 12.58 -1.89 69 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 10.40 -1.87 69 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 8.39 -1.83 69 0 0 0
17JUL26 90.00 C 7.80 7.80 7.80 6.47 -1.88 66 1 1 +1
17JUL26 92.50 C 5.77 5.77 5.77 4.95 -1.53 67 1 0 -1
17JUL26 95.00 C 0.00 0.00 0.00 3.71 -1.37 68 0 15 0
17JUL26 97.50 C 3.30 3.31 2.74 2.74 -1.17 70 21 25 +1
17JUL26 100.00 C 0.00 0.00 0.00 1.95 -1.04 70 0 71 0
17JUL26 102.50 C 0.00 0.00 0.00 1.33 -0.91 70 0 33 0
17JUL26 105.00 C 0.00 0.00 0.00 0.88 -0.76 70 0 1 0
17JUL26 107.50 C 0.00 0.00 0.00 0.56 -0.59 70 0 0 0
17JUL26 110.00 C 0.78 0.78 0.78 0.35 -0.44 69 1 1 +1
17JUL26 112.50 C 0.00 0.00 0.00 0.21 -0.33 69 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 0.13 -0.23 70 0 0 0
17JUL26 117.50 C 0.50 0.50 0.50 0.08 -0.15 70 1 1 +1
17JUL26 120.00 C 0.16 0.16 0.16 0.05 -0.10 71 1 6 +1
17JUL26 122.50 C 0.00 0.00 0.00 0.03 -0.07 72 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.04 73 0 6 0
30JUL26 60.00 C 0.00 0.00 0.00 34.73 -1.89 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.27 -1.86 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.82 -1.84 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.36 -1.85 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.49 -1.74 92 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.53 -2.31 66 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 20.68 -1.74 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.00 -1.77 67 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.81 -1.70 66 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 13.78 -1.79 66 0 0 0
30JUL26 85.00 C 12.10 12.10 12.10 11.76 -1.96 64 1 5 +1
30JUL26 87.50 C 8.99 8.99 8.99 10.16 -1.67 66 1 34 -1
30JUL26 90.00 C 0.00 0.00 0.00 8.58 -1.60 66 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 7.04 -1.64 65 0 36 0
30JUL26 95.00 C 0.00 0.00 0.00 5.89 -1.27 66 0 16 0
30JUL26 97.50 C 0.00 0.00 0.00 4.86 -1.21 66 0 17 0
30JUL26 100.00 C 5.44 5.44 4.70 4.05 -1.09 67 32 68 +28
30JUL26 102.50 C 3.87 3.87 3.87 3.26 -1.08 67 1 25 0
30JUL26 105.00 C 0.00 0.00 0.00 2.59 -0.95 67 0 32 0
30JUL26 107.50 C 2.72 2.72 2.72 2.04 -0.83 67 1 47 +1
30JUL26 110.00 C 2.30 2.30 2.30 1.59 -0.72 67 1 558 +1
30JUL26 112.50 C 1.59 1.59 1.59 1.23 -0.62 67 1 27 0
30JUL26 115.00 C 1.30 1.30 1.30 0.94 -0.52 67 1 40 0
30JUL26 117.50 C 1.70 1.70 1.70 0.72 -0.43 67 2 56 +1
30JUL26 120.00 C 1.35 1.35 1.00 0.54 -0.36 66 7 82 -4
30JUL26 122.50 C 0.00 0.00 0.00 0.41 -0.29 67 0 35 0
30JUL26 125.00 C 1.05 1.05 1.05 0.30 -0.24 66 2 30 0
30JUL26 127.50 C 0.00 0.00 0.00 0.22 -0.20 66 0 6 0
30JUL26 130.00 C 0.00 0.00 0.00 0.16 -0.16 66 0 148 0
30JUL26 132.50 C 0.00 0.00 0.00 0.12 -0.12 66 0 47 0
30JUL26 135.00 C 0.00 0.00 0.00 0.09 -0.09 67 0 107 0
30JUL26 137.50 C 0.00 0.00 0.00 0.07 -0.07 67 0 2 0
30JUL26 140.00 C 0.46 0.46 0.46 0.05 -0.06 67 2 561 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 -0.04 68 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.03 68 0 15 0
30JUL26 150.00 C 0.21 0.21 0.21 0.01 -0.03 65 15 58 +13
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 35.88 -1.66 90 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.49 -1.49 86 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.13 -1.39 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.62 -1.55 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.28 -1.85 72 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.54 -1.22 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.90 -1.76 67 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.27 -1.03 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.52 -1.51 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.39 -1.77 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.22 -1.15 71 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.61 -1.20 70 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 11.88 -1.76 67 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 10.41 -1.77 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.37 -1.07 67 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 8.38 -1.12 67 0 0 0
28AUG26 100.00 C 8.38 8.38 7.90 7.48 -1.06 68 2 11 +2
28AUG26 102.50 C 0.00 0.00 0.00 6.68 -0.99 68 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 5.88 -0.95 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 5.16 -0.99 68 0 52 0
28AUG26 110.00 C 0.00 0.00 0.00 4.51 -0.92 68 0 44 0
28AUG26 112.50 C 0.00 0.00 0.00 3.93 -0.85 68 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 3.42 -0.78 68 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.97 -0.71 68 0 15 0
28AUG26 120.00 C 3.08 3.08 3.08 2.57 -0.65 68 2 179 0
28AUG26 122.50 C 0.00 0.00 0.00 2.22 -0.60 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.92 -0.54 68 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 1.65 -0.49 68 0 15 0
28AUG26 130.00 C 2.00 2.00 2.00 1.42 -0.44 68 1 118 0
28AUG26 132.50 C 0.00 0.00 0.00 1.22 -0.39 68 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.05 -0.35 68 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.90 -0.31 68 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.77 -0.28 68 0 18 0
28AUG26 142.50 C 0.00 0.00 0.00 0.65 -0.26 67 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.56 -0.22 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.48 -0.19 67 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.41 -0.17 67 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.35 -0.15 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.29 -0.14 67 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.25 -0.12 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.21 -0.11 67 0 8 0
29SEP26 60.00 C 0.00 0.00 0.00 36.34 -1.34 76 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 33.58 -1.55 66 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.48 -2.00 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.37 -1.95 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.78 -1.18 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.61 -1.00 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.78 -1.50 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.10 -1.25 68 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 20.14 -1.25 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.60 -1.69 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.23 -0.98 67 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 15.47 -1.81 65 0 5 0
29SEP26 90.00 C 17.00 17.00 17.00 14.25 -1.30 65 1 2 -1
29SEP26 92.50 C 0.00 0.00 0.00 12.98 -1.66 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.88 -1.26 65 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.93 -0.98 66 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.04 -0.91 67 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 9.08 -0.97 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.31 -0.93 67 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 7.58 -0.91 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 6.86 -0.95 67 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 6.20 -0.93 67 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 5.60 -0.88 66 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.90 -0.80 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.42 -0.75 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.98 -0.84 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.58 -0.78 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.22 -0.61 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.89 -0.57 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.60 -0.53 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.33 -0.49 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.09 -0.46 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.87 -0.43 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.68 -0.39 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.50 -0.36 65 0 8 0
29SEP26 147.50 C 0.00 0.00 0.00 1.35 -0.33 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.20 -0.31 65 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 1.08 -0.28 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.96 -0.26 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.86 -0.24 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.77 -0.22 65 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.69 -0.20 66 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.61 -0.19 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.55 -0.17 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.49 -0.15 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.44 -0.14 66 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 32.53 -1.45 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.51 -1.23 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.78 -1.33 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.94 -1.06 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.13 -1.30 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.38 -1.16 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.76 -1.34 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.02 -1.29 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.79 -1.23 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.53 -1.06 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.19 -1.09 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.06 -0.83 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.55 -1.37 64 0 0 0
29OCT26 97.50 C 14.06 14.06 14.06 12.54 -1.14 64 15 16 +15
29OCT26 100.00 C 13.08 13.08 13.08 11.67 -1.05 64 15 16 +15
29OCT26 102.50 C 0.00 0.00 0.00 10.84 -1.00 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.06 -0.95 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.30 -0.95 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.55 -0.99 65 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 7.86 -1.09 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.01 -1.25 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.43 -1.18 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.90 -1.12 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.41 -1.05 64 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 5.10 -0.85 65 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 37.98 -1.32 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.97 -1.39 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.03 -1.42 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.73 -0.81 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.89 -0.86 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.94 -1.06 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.53 -1.30 65 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.95 -1.29 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.45 -1.14 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.02 -1.17 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.47 -1.49 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 20.46 -1.14 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.28 -1.19 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 18.18 -1.24 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.92 -1.48 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.12 -1.02 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.21 -1.10 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 14.05 -1.44 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 13.26 -0.99 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.44 -0.78 64 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.79 -0.94 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.06 -1.03 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.37 -1.03 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.72 -1.00 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.11 -0.96 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.54 -0.92 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.00 -0.88 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.49 -0.85 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.02 -0.82 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 6.58 -0.78 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.16 -0.75 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.77 -0.72 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.41 -0.68 63 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 5.06 -0.66 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.74 -0.63 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.44 -0.61 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.16 -0.58 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.90 -0.55 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.65 -0.53 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.42 -0.50 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.21 -0.47 63 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 3.00 -0.46 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.81 -0.44 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.64 -0.41 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.47 -0.40 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.32 -0.38 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.05 -1.44 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.21 -1.48 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.44 -1.27 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.73 -1.26 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.10 -1.23 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.53 -1.21 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.91 -1.35 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.60 -1.18 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.37 -0.97 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.91 -1.49 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.61 -1.19 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.45 -1.17 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.35 -1.16 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.79 -0.69 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.78 -1.16 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.82 -1.08 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.33 -1.10 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.50 -1.07 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.72 -1.03 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.98 -1.00 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.61 -0.72 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.85 -1.16 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 14.14 -0.98 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.40 -0.88 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.81 -0.89 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.19 -0.95 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.61 -1.00 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.05 -0.97 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.52 -0.95 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 10.02 -0.91 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.54 -0.89 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.09 -0.86 62 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.65 -0.84 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.24 -0.81 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 7.85 -0.79 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.48 -0.76 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.13 -0.73 62 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 6.79 -0.71 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.47 -0.69 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.17 -0.67 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.88 -0.65 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.61 -0.62 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.35 -0.60 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.10 -0.58 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.86 -0.57 62 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 4.64 -0.54 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.98 -1.28 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.27 -1.32 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.63 -1.34 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.05 -1.37 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.54 -1.37 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.09 -1.37 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.70 -1.37 61 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 31.37 -1.36 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.10 -1.34 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.88 -1.32 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.75 -1.25 61 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 26.64 -1.22 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.39 -1.42 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.40 -1.39 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.45 -1.36 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.55 -1.28 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.72 -1.23 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.16 -0.94 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 20.11 -1.19 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.39 -1.14 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.66 -1.14 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.94 -1.16 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.22 -1.22 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.53 -1.22 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.87 -1.03 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.23 -1.10 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.63 -1.14 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.04 -1.12 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.49 -1.09 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.96 -1.06 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.45 -1.04 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.96 -1.01 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.49 -0.99 61 0 12 0
TOTAL CALL 150 7,028 +88
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 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 0.00 170 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 105 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 3 0
10JUL26 87.50 P 0.00 0.00 0.00 0.07 -0.07 86 0 15 0
10JUL26 90.00 P 0.00 0.00 0.00 0.25 -0.14 83 0 4 0
10JUL26 92.50 P 0.80 0.80 0.80 0.77 -0.12 83 2 11 +2
10JUL26 95.00 P 1.51 1.60 1.51 1.88 +0.13 85 5 6 +1
10JUL26 97.50 P 0.00 0.00 0.00 3.59 +0.59 91 0 14 0
10JUL26 100.00 P 0.00 0.00 0.00 5.57 +0.87 85 0 3 0
10JUL26 102.50 P 0.00 0.00 0.00 7.91 +1.38 85 0 1 0
10JUL26 105.00 P 0.00 0.00 0.00 10.36 +1.62 84 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 12.85 +1.75 0 0 1 0
10JUL26 110.00 P 0.00 0.00 0.00 15.35 +1.82 0 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 17.85 +1.84 0 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 20.35 +1.83 0 0 0 -1
10JUL26 117.50 P 0.00 0.00 0.00 22.85 +1.85 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 25.35 +1.55 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 27.85 +1.85 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 30.35 +1.85 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.19 -0.03 69 0 16 0
17JUL26 82.50 P 0.00 0.00 0.00 0.37 -0.02 69 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.68 -0.01 68 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 1.15 +0.03 68 0 9 0
17JUL26 90.00 P 1.46 1.70 1.46 1.84 +0.12 68 7 8 +1
17JUL26 92.50 P 0.00 0.00 0.00 2.82 +0.25 69 0 17 0
17JUL26 95.00 P 0.00 0.00 0.00 4.08 +0.45 70 0 32 0
17JUL26 97.50 P 4.75 4.75 3.81 5.53 +0.47 69 20 54 +8
17JUL26 100.00 P 0.00 0.00 0.00 7.19 +0.54 69 0 46 0
17JUL26 102.50 P 0.00 0.00 0.00 9.08 +0.93 69 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 11.14 +1.11 69 0 1 0
17JUL26 107.50 P 0.00 0.00 0.00 13.34 +1.28 69 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 15.64 +1.43 69 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 18.02 +1.56 70 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 20.43 +1.71 69 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 22.89 +1.67 70 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 25.36 +1.44 68 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 27.85 +1.31 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 30.35 +1.83 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 67 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 0.00 67 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.01 67 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.15 -0.01 67 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.26 -0.01 66 0 18 0
30JUL26 75.00 P 0.00 0.00 0.00 0.43 -0.01 66 0 21 0
30JUL26 77.50 P 0.60 0.60 0.60 0.65 -0.04 65 1 92 +1
30JUL26 80.00 P 0.95 0.95 0.95 0.99 +0.02 65 2 58 +2
30JUL26 82.50 P 0.95 1.34 0.95 1.45 +0.06 65 27 72 +24
30JUL26 85.00 P 1.70 1.70 1.70 2.04 +0.11 65 2 83 +2
30JUL26 87.50 P 0.00 0.00 0.00 2.79 +0.19 65 0 37 0
30JUL26 90.00 P 3.60 3.60 3.43 3.68 +0.25 65 4 72 +4
30JUL26 92.50 P 3.91 3.91 3.91 4.83 +0.34 65 1 35 -1
30JUL26 95.00 P 4.11 4.11 4.11 6.18 +0.45 67 10 27 0
30JUL26 97.50 P 0.00 0.00 0.00 7.69 +0.61 68 0 39 0
30JUL26 100.00 P 8.50 8.50 7.28 9.35 +0.66 68 2 90 0
30JUL26 102.50 P 0.00 0.00 0.00 10.87 +0.52 66 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 12.71 +0.92 66 0 43 0
30JUL26 107.50 P 0.00 0.00 0.00 14.66 +1.16 66 0 43 0
30JUL26 110.00 P 15.00 15.00 15.00 16.74 +1.16 66 1 24 -1
30JUL26 112.50 P 0.00 0.00 0.00 18.90 +1.17 66 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 21.11 +1.14 66 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 23.08 +1.14 56 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 25.48 +1.13 56 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 28.26 +1.51 71 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 30.82 +1.26 77 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 32.96 +1.69 66 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 35.41 +1.62 66 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 37.88 +1.80 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 40.36 +1.85 66 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 42.85 +1.81 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 45.35 +1.83 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 47.85 +1.70 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 50.35 +1.77 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 52.85 +1.78 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 55.35 +1.54 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 57.85 +1.69 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 60.35 +1.85 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 62.85 +1.85 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 65.35 +1.85 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 67.85 +1.85 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 70.35 +1.85 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 72.85 +1.85 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 75.35 +1.85 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 77.85 +1.85 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.24 0.00 67 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.38 +0.01 67 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.56 +0.02 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.80 +0.05 67 0 0 0
28AUG26 70.00 P 0.96 0.96 0.96 1.10 +0.05 68 15 126 +15
28AUG26 72.50 P 0.00 0.00 0.00 1.44 +0.08 67 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 1.88 +0.11 66 0 3 0
28AUG26 77.50 P 0.00 0.00 0.00 2.40 +0.11 66 0 34 0
28AUG26 80.00 P 2.80 2.80 2.80 3.07 +0.17 66 1 44 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.81 +0.24 66 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 4.66 +0.25 66 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 5.66 +0.34 66 0 20 0
28AUG26 90.00 P 0.00 0.00 0.00 6.81 +0.40 67 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 8.08 +0.47 67 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 9.46 +0.54 67 0 101 0
28AUG26 97.50 P 0.00 0.00 0.00 10.96 +0.60 68 0 1 0
28AUG26 100.00 P 11.82 11.82 11.82 12.56 +0.66 68 1 12 0
28AUG26 102.50 P 0.00 0.00 0.00 14.25 +0.73 69 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 16.13 +0.89 70 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 17.47 +0.43 67 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 19.38 +0.57 67 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 21.34 +0.88 67 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 23.39 +1.06 68 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 25.36 +0.89 67 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 27.44 +0.89 67 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 29.67 +1.12 67 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 31.88 +0.91 67 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 34.15 +0.59 68 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 36.36 +0.76 67 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 38.66 +0.52 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.37 +1.06 72 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.72 +0.97 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 45.81 +1.71 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.02 +0.73 62 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 50.49 +1.15 64 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 52.88 +0.87 60 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 55.55 +1.45 70 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 57.94 +1.52 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 60.40 +1.56 67 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 62.88 +1.57 67 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.44 +1.68 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.74 +0.03 66 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 0.95 +0.02 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.25 +0.01 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.65 +0.08 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.09 +0.05 65 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 2.63 +0.11 65 0 60 0
29SEP26 75.00 P 3.05 3.05 3.05 3.25 +0.19 65 10 29 +10
29SEP26 77.50 P 0.00 0.00 0.00 3.94 +0.18 64 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 4.74 +0.27 64 0 69 0
29SEP26 82.50 P 0.00 0.00 0.00 5.61 +0.27 64 0 67 0
29SEP26 85.00 P 6.25 6.25 6.02 6.58 +0.33 64 6 42 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.68 +0.34 64 0 11 0
29SEP26 90.00 P 7.60 7.60 7.60 8.91 +0.15 65 1 15 -1
29SEP26 92.50 P 0.00 0.00 0.00 10.23 +0.38 65 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 11.64 +0.44 65 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 13.14 +0.52 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 14.16 +0.10 63 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 15.86 +0.14 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.57 +0.52 64 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.34 +0.27 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.30 +0.73 65 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 23.57 +0.60 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.54 +1.02 68 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 27.46 +0.75 68 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 29.61 +0.87 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 31.58 +0.82 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 33.71 +0.92 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 35.86 +0.89 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 38.26 +1.11 70 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 39.94 +1.06 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 42.23 +1.13 67 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 44.85 +1.41 70 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 47.23 +1.42 71 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 49.38 +0.90 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.20 +1.12 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.00 +0.99 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.34 +0.80 70 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 58.69 +1.52 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.23 +1.43 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.95 +1.07 59 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 65.97 +1.66 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 68.37 +1.80 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.51 +1.46 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.96 +1.53 65 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.43 +1.14 65 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.90 +1.64 65 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.91 +0.04 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.46 +0.15 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.02 +0.16 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.57 +0.02 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.27 -0.01 63 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 5.05 +0.19 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.93 +0.19 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.84 +0.22 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.93 +0.30 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.12 +0.37 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.38 +0.42 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.73 +0.46 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.16 +0.53 64 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.63 +0.47 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.22 +0.68 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.04 +0.90 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.20 +0.45 63 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.84 +0.39 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.90 +0.80 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.73 +0.35 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.42 +0.46 63 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.67 +0.94 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.59 +0.89 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.63 +0.89 65 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.50 +0.23 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.24 +0.08 62 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 2.75 +0.12 62 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 3.32 +0.12 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.94 +0.17 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.67 +0.18 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.40 +0.18 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 6.28 +0.26 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.19 +0.26 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 8.14 +0.30 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 9.23 +0.36 61 0 18 0
30DEC26 85.00 P 0.00 0.00 0.00 10.32 +0.35 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 11.49 +0.42 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 12.81 +0.47 61 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 14.20 +0.51 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 15.67 +0.51 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 17.20 +0.59 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 18.80 +0.59 62 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 20.69 +0.87 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 22.47 +0.63 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 24.24 +0.65 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 26.06 +0.60 65 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 27.21 +0.05 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.93 +0.54 62 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.84 +0.53 62 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.79 +0.70 62 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 35.03 +0.89 64 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.77 +0.60 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.81 +0.62 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.88 +0.63 63 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.97 +0.67 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.09 +0.85 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.23 +0.80 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.54 +0.87 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.72 +0.83 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.90 +1.08 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.14 +1.11 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.38 +1.06 65 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 60.66 +1.11 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.85 +1.09 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.15 +0.93 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.45 +0.95 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.74 +0.90 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.02 +0.95 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.31 +0.51 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.64 +0.66 64 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 78.96 +0.59 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.76 +0.11 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.39 +0.14 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.15 +0.17 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.91 +0.17 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.74 +0.24 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.68 +0.24 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.62 +0.25 60 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.63 +0.31 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.75 +0.34 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.87 +0.33 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.01 +0.34 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.31 +0.44 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.63 +0.45 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.02 +0.51 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.51 +0.54 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 20.02 +0.50 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.61 +0.62 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.26 +0.66 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.95 +0.69 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.27 +0.23 60 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.03 +0.24 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.82 +0.24 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.78 +0.37 61 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.65 +0.66 61 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.51 +0.57 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.49 +0.75 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.41 +0.59 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.31 +0.59 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.45 +0.71 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.46 +0.70 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.53 +0.87 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.60 +0.41 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.71 +0.46 62 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 53.83 +0.39 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.97 +0.48 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.10 +0.17 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.29 +0.45 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.58 +0.57 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.72 +0.49 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.05 +0.63 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.20 +0.80 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.52 +0.66 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.71 +0.58 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.02 +0.56 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.18 +0.53 63 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.46 +0.54 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.22 +0.13 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.85 -0.05 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.83 +0.13 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.52 +0.19 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.48 +0.19 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.73 +0.19 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.45 -0.08 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.59 -0.08 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.74 +0.27 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.91 +0.29 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.34 +0.49 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.55 +0.37 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.96 +0.41 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 19.44 +0.46 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.95 +0.49 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 22.51 +0.52 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.12 +0.54 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.78 +0.58 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.47 +0.60 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.20 +0.62 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.82 +0.74 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 32.62 +0.77 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.45 +0.79 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 36.08 +0.34 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.94 +0.33 60 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.79 +0.22 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.93 +0.46 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.83 +0.39 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.70 +0.93 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.79 +1.10 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.90 +0.41 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.86 +1.29 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.89 +1.32 61 0 0 0
TOTAL PUT 118 5,962 +68
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$ 108.00
10JUL26 67.50 C 0.00 0.00 0.00 40.51 +0.31 296 0 1,000 0
10JUL26 70.00 C 0.00 0.00 0.00 38.01 +0.31 273 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 35.51 +0.31 251 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 33.01 +0.31 230 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 30.51 +0.31 210 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 28.01 +0.31 190 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 25.51 +0.30 171 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 23.01 +0.30 153 0 1 0
10JUL26 87.50 C 0.00 0.00 0.00 20.51 +0.29 135 0 20 0
10JUL26 90.00 C 22.50 22.50 18.70 18.01 +0.22 117 51 163 -1
10JUL26 92.50 C 0.00 0.00 0.00 15.51 +0.20 100 0 533 -4
10JUL26 95.00 C 14.00 17.18 13.00 13.01 +0.22 84 19 1,737 -20
10JUL26 97.50 C 12.78 15.00 10.97 10.51 +0.12 67 155 3,907 -109
10JUL26 100.00 C 9.51 12.57 8.00 8.03 +0.05 68 268 2,301 -45
10JUL26 102.50 C 6.25 10.00 5.40 5.50 -0.25 0 639 1,058 -299
10JUL26 105.00 C 3.03 8.00 3.03 3.36 -0.51 61 161 1,219 -59
10JUL26 107.50 C 3.20 5.39 1.65 1.74 -0.66 65 549 752 -189
10JUL26 110.00 C 1.37 3.71 0.70 0.73 -0.60 66 4,205 1,881 +834
10JUL26 112.50 C 0.80 2.32 0.30 0.25 -0.44 68 3,566 1,505 +1,048
10JUL26 115.00 C 0.42 1.33 0.11 0.07 -0.25 69 1,427 494 +182
10JUL26 117.50 C 0.18 0.73 0.06 0.02 -0.11 72 728 570 +211
10JUL26 120.00 C 0.19 0.40 0.03 0.01 - 80 803 305 -
10JUL26 122.50 C 0.10 0.20 0.10 0.01 - 94 102 100 -
10JUL26 125.00 C 0.09 0.10 0.02 0.01 - 107 188 128 -
10JUL26 127.50 C 0.07 0.07 0.05 0.01 - 120 80 80 -
10JUL26 130.00 C 0.00 0.00 0.00 0.01 - 133 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 35.72 +0.52 138 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 33.24 +0.17 129 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 30.74 +0.24 119 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 28.24 +0.54 109 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 25.74 +0.16 99 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 23.25 +0.54 91 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 20.78 +0.56 84 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 18.32 +0.53 77 0 0 0
17JUL26 92.50 C 15.31 15.31 15.31 15.61 +0.30 50 1 96 -1
17JUL26 95.00 C 12.80 16.26 12.80 13.18 +0.34 49 41 270 0
17JUL26 97.50 C 14.30 14.30 11.50 10.84 +0.24 49 28 996 0
17JUL26 100.00 C 12.00 12.42 8.56 8.38 -0.19 41 17 851 -8
17JUL26 102.50 C 10.20 10.29 6.66 6.44 -0.35 45 15 929 -4
17JUL26 105.00 C 6.00 8.40 5.18 4.75 -0.38 47 99 441 -2
17JUL26 107.50 C 3.88 6.64 3.27 3.36 -0.43 48 107 372 +2
17JUL26 110.00 C 2.80 5.20 2.30 2.32 -0.36 49 985 1,372 +41
17JUL26 112.50 C 2.30 3.81 1.57 1.54 -0.29 50 335 1,182 +104
17JUL26 115.00 C 1.41 2.87 1.03 0.94 -0.26 50 890 860 +148
17JUL26 117.50 C 1.13 2.05 0.68 0.55 -0.21 50 1,185 894 +140
17JUL26 120.00 C 0.79 1.50 0.46 0.30 - 50 372 184 -
17JUL26 122.50 C 0.82 1.00 0.38 0.16 - 50 226 182 -
17JUL26 125.00 C 0.36 0.74 0.27 0.08 - 50 130 126 -
17JUL26 127.50 C 0.33 0.52 0.23 0.04 - 50 221 100 -
17JUL26 130.00 C 0.20 0.39 0.20 0.02 - 50 285 279 -
30JUL26 60.00 C 0.00 0.00 0.00 48.33 +0.59 125 0 647 0
30JUL26 62.50 C 0.00 0.00 0.00 45.82 +0.63 116 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 43.34 +0.24 110 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 40.83 +0.57 102 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 38.35 +0.24 96 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 35.79 +0.26 84 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 33.37 +0.16 83 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.89 +0.39 78 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.24 +0.12 61 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 25.93 +0.35 67 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.49 +0.08 63 0 1,312 0
30JUL26 87.50 C 0.00 0.00 0.00 21.06 +0.13 59 0 315 0
30JUL26 90.00 C 21.50 23.10 19.10 18.99 +1.00 63 422 4,322 -321
30JUL26 92.50 C 16.74 16.74 16.69 16.14 +0.25 48 2 4,097 -2
30JUL26 95.00 C 15.00 17.99 14.77 13.61 -0.35 41 572 6,305 -514
30JUL26 97.50 C 13.00 16.00 11.76 11.53 -0.26 42 29 2,272 -3
30JUL26 100.00 C 10.30 13.94 9.60 9.68 -0.02 44 398 6,945 -160
30JUL26 102.50 C 9.80 11.66 8.00 8.00 -0.08 45 142 5,363 -81
30JUL26 105.00 C 6.76 9.92 6.27 6.51 -0.01 46 452 11,736 -341
30JUL26 107.50 C 5.14 8.00 4.86 5.37 +0.11 48 398 3,943 -125
30JUL26 110.00 C 4.24 6.84 3.73 4.09 -0.09 47 2,424 12,232 +318
30JUL26 112.50 C 3.75 5.60 2.95 3.16 -0.07 47 4,695 6,975 +1,553
30JUL26 115.00 C 2.41 4.50 2.30 2.41 -0.05 47 1,371 8,574 -354
30JUL26 117.50 C 2.55 3.63 1.80 1.80 -0.04 48 1,043 3,772 +273
30JUL26 120.00 C 1.80 2.94 1.31 1.32 -0.03 48 3,995 13,634 -695
30JUL26 122.50 C 1.55 2.28 1.00 1.02 +0.04 49 2,080 5,143 +210
30JUL26 125.00 C 1.00 1.88 0.76 0.73 +0.03 49 2,575 10,365 +512
30JUL26 127.50 C 0.85 1.50 0.58 0.51 +0.02 49 1,677 3,596 -27
30JUL26 130.00 C 0.61 1.19 0.45 0.35 +0.01 48 1,791 3,652 -136
30JUL26 132.50 C 0.58 0.96 0.37 0.24 +0.01 48 526 2,710 +340
30JUL26 135.00 C 0.48 0.80 0.28 0.16 0.00 48 2,056 8,531 +1,125
30JUL26 137.50 C 0.36 0.63 0.22 0.11 0.00 49 983 4,369 +130
30JUL26 140.00 C 0.33 0.55 0.20 0.07 0.00 48 2,762 7,474 -595
30JUL26 142.50 C 0.44 0.44 0.18 0.05 0.00 49 180 1,744 +95
30JUL26 145.00 C 0.28 0.34 0.21 0.03 0.00 48 16 2,436 +8
30JUL26 147.50 C 0.26 0.26 0.10 0.02 0.00 49 21 1,935 +1
30JUL26 150.00 C 0.15 0.25 0.10 0.01 0.00 48 63 5,887 +39
30JUL26 152.50 C 0.04 0.04 0.04 0.01 0.00 50 150 1,530 +150
30JUL26 155.00 C 0.14 0.18 0.04 0.01 0.00 52 387 2,968 +156
30JUL26 157.50 C 0.12 0.12 0.12 0.01 0.00 54 8 2,263 -2
30JUL26 160.00 C 0.10 0.15 0.05 0.01 0.00 56 140 3,966 -48
30JUL26 162.50 C 0.11 0.11 0.11 0.01 0.00 58 5 1,107 +5
30JUL26 165.00 C 0.05 0.05 0.05 0.01 0.00 60 10 2,295 +10
30JUL26 167.50 C 0.09 0.09 0.09 0.01 0.00 62 5 3,280 +5
30JUL26 170.00 C 0.04 0.04 0.02 0.01 0.00 64 457 919 +37
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 339 0
30JUL26 175.00 C 0.06 0.06 0.05 0.01 0.00 67 81 1,422 +79
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 190 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 78 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 48.54 +0.79 85 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 46.08 +0.33 81 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 43.63 +0.33 78 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.21 +0.35 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.80 +0.46 72 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 35.91 +0.38 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 33.50 -0.08 52 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 31.09 +0.30 51 0 0 0
28AUG26 80.00 C 30.00 30.00 30.00 28.69 +0.46 50 1 5 0
28AUG26 82.50 C 0.00 0.00 0.00 26.32 +0.45 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.00 +0.09 47 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 21.92 +0.58 49 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 19.53 +0.02 46 0 697 0
28AUG26 92.50 C 20.95 20.95 18.20 17.47 -0.10 45 23 1,194 -23
28AUG26 95.00 C 19.36 19.50 15.77 15.47 -0.08 45 89 2,271 -12
28AUG26 97.50 C 0.00 0.00 0.00 13.45 -0.13 43 0 3,156 0
28AUG26 100.00 C 14.50 15.72 12.00 12.01 -0.09 45 274 2,496 -16
28AUG26 102.50 C 13.50 14.00 11.00 10.26 -0.36 44 37 3,913 -2
28AUG26 105.00 C 10.11 12.50 9.00 8.88 -0.47 44 189 2,361 -161
28AUG26 107.50 C 9.50 9.80 7.96 7.81 -0.26 46 189 3,703 +18
28AUG26 110.00 C 7.40 9.65 6.74 6.70 -0.27 46 525 6,080 -52
28AUG26 112.50 C 6.12 8.14 5.93 5.71 -0.24 46 326 3,058 +48
28AUG26 115.00 C 5.58 7.23 4.89 4.90 -0.15 47 607 1,488 -25
28AUG26 117.50 C 4.43 6.35 4.33 4.15 -0.11 47 559 1,329 +10
28AUG26 120.00 C 4.19 5.63 3.50 3.48 -0.10 47 783 5,983 -80
28AUG26 122.50 C 3.55 4.84 3.11 2.88 -0.11 47 304 1,555 +106
28AUG26 125.00 C 3.15 4.20 2.57 2.38 -0.10 47 575 4,392 +15
28AUG26 127.50 C 2.16 3.66 2.16 1.95 -0.10 47 473 2,251 +61
28AUG26 130.00 C 2.18 3.20 1.90 1.59 -0.10 47 432 3,968 +150
28AUG26 132.50 C 2.55 2.55 1.60 1.29 -0.09 47 159 3,020 -149
28AUG26 135.00 C 2.35 2.42 1.40 1.04 -0.09 47 306 2,033 +186
28AUG26 137.50 C 1.70 2.00 1.28 0.84 -0.07 47 92 1,365 +22
28AUG26 140.00 C 1.15 1.77 1.00 0.67 -0.07 46 997 2,629 +189
28AUG26 142.50 C 1.37 1.50 0.93 0.53 -0.07 46 456 3,287 +389
28AUG26 145.00 C 1.10 1.40 0.74 0.42 -0.06 46 82 2,491 -73
28AUG26 147.50 C 1.02 1.02 0.73 0.34 -0.04 47 406 1,573 +204
28AUG26 150.00 C 0.88 1.10 0.57 0.26 -0.04 46 311 9,448 +82
28AUG26 152.50 C 0.92 0.92 0.61 0.21 -0.03 47 192 2,858 +20
28AUG26 155.00 C 0.53 0.53 0.53 0.16 -0.03 46 200 2,836 0
28AUG26 157.50 C 0.47 0.47 0.47 0.13 -0.02 47 100 646 0
28AUG26 160.00 C 0.40 0.40 0.40 0.10 -0.02 46 7 1,796 -6
28AUG26 162.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 921 0
28AUG26 165.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 291 0
28AUG26 170.00 C 0.40 0.40 0.40 0.04 -0.01 47 3 213 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 384 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 902 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 475 0
28AUG26 180.00 C 0.26 0.26 0.15 0.01 0.00 46 40 728 +20
28AUG26 182.50 C 0.27 0.27 0.27 0.01 0.00 47 4 479 0
28AUG26 185.00 C 0.22 0.22 0.22 0.01 0.00 48 2 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
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 0.00 0.00 0.00 0.01 0.00 52 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
28AUG26 200.00 C 0.06 0.06 0.05 0.01 0.00 54 68 710 -3
29SEP26 60.00 C 0.00 0.00 0.00 48.84 +0.15 71 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 46.42 +0.60 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.03 +0.17 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.35 -0.12 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.22 +0.36 62 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 36.41 -0.02 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.00 +0.28 49 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 31.66 -0.10 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.33 +0.15 47 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 27.07 +0.41 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.87 -0.21 45 0 1,302 0
29SEP26 87.50 C 0.00 0.00 0.00 22.75 -0.29 45 0 212 0
29SEP26 90.00 C 24.00 24.00 24.00 21.04 +0.22 47 1 662 0
29SEP26 92.50 C 21.50 22.00 21.50 19.16 +0.52 47 4 1,123 -4
29SEP26 95.00 C 19.60 19.60 16.94 17.11 +0.28 45 53 3,804 +40
29SEP26 97.50 C 16.54 17.50 14.01 14.96 -0.43 42 55 4,871 +48
29SEP26 100.00 C 16.50 16.73 14.00 13.79 -0.26 44 31 1,741 -31
29SEP26 102.50 C 15.05 15.13 14.04 12.12 -0.38 43 22 1,255 -20
29SEP26 105.00 C 12.79 12.79 11.88 10.90 -0.24 44 2 3,468 0
29SEP26 107.50 C 12.34 13.00 10.78 9.77 -0.31 45 65 1,689 0
29SEP26 110.00 C 9.77 11.70 8.74 8.64 -0.39 45 1,332 9,181 -798
29SEP26 112.50 C 8.80 10.57 7.68 7.60 -0.41 45 1,098 1,910 +262
29SEP26 115.00 C 8.07 9.30 6.86 6.80 -0.27 45 463 2,454 -18
29SEP26 117.50 C 6.34 7.26 6.00 5.96 -0.26 45 296 979 0
29SEP26 120.00 C 6.00 7.60 5.29 5.27 -0.18 46 1,231 5,613 +175
29SEP26 122.50 C 6.08 6.80 4.67 4.58 -0.19 46 446 4,696 +5
29SEP26 125.00 C 5.10 6.03 4.24 3.97 -0.19 45 817 6,274 +527
29SEP26 127.50 C 5.34 5.50 3.68 3.43 -0.18 45 1,212 3,945 +687
29SEP26 130.00 C 4.32 4.88 3.23 2.95 -0.19 45 5,629 17,400 +4,812
29SEP26 132.50 C 3.53 4.35 3.11 2.54 -0.17 45 200 1,925 +32
29SEP26 135.00 C 3.33 3.94 2.64 2.17 -0.17 45 324 6,577 -34
29SEP26 137.50 C 3.38 3.59 2.23 1.86 -0.16 45 427 4,679 +250
29SEP26 140.00 C 2.76 3.20 1.97 1.58 -0.16 45 1,399 18,464 +102
29SEP26 142.50 C 2.53 2.53 1.96 1.35 -0.14 45 500 3,623 -35
29SEP26 145.00 C 2.06 2.60 1.60 1.14 -0.14 45 536 14,046 +518
29SEP26 147.50 C 1.62 1.62 1.62 0.97 -0.12 45 65 3,797 0
29SEP26 150.00 C 2.00 2.06 1.30 0.82 -0.11 45 183 9,874 +80
29SEP26 152.50 C 1.56 1.56 1.43 0.69 -0.10 45 66 2,539 0
29SEP26 155.00 C 1.42 1.60 1.42 0.58 -0.09 45 2 8,986 +1
29SEP26 157.50 C 1.04 1.04 0.95 0.49 -0.08 45 1,600 4,738 +1,405
29SEP26 160.00 C 1.09 1.40 0.89 0.41 -0.08 45 331 9,755 +117
29SEP26 162.50 C 1.16 1.16 0.85 0.35 -0.06 45 211 2,961 +111
29SEP26 165.00 C 0.99 0.99 0.77 0.29 -0.06 45 535 5,967 -135
29SEP26 167.50 C 0.92 0.92 0.67 0.24 -0.05 45 496 6,553 +200
29SEP26 170.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 6,148 0
29SEP26 172.50 C 0.00 0.00 0.00 0.17 -0.04 45 0 7,103 0
29SEP26 175.00 C 0.70 0.95 0.48 0.14 -0.04 45 188 12,214 +124
29SEP26 177.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 6,221 0
29SEP26 180.00 C 0.65 0.65 0.40 0.10 -0.03 45 54 5,480 +47
29SEP26 182.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 659 0
29SEP26 185.00 C 0.39 0.39 0.36 0.07 -0.02 45 34 2,020 +34
29SEP26 187.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 638 0
29SEP26 190.00 C 0.30 0.30 0.30 0.05 -0.02 45 6 898 -6
29SEP26 192.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 320 0
29SEP26 195.00 C 0.37 0.37 0.34 0.03 -0.02 45 12 430 -2
29SEP26 197.50 C 0.33 0.33 0.32 0.02 -0.02 44 90 667 0
29SEP26 200.00 C 0.33 0.39 0.23 0.01 -0.02 42 94 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 0.25 0.25 0.16 0.01 0.00 46 716 1,039 -346
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,331 0
29SEP26 225.00 C 0.17 0.17 0.17 0.01 0.00 49 150 1,430 +150
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 974 0
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 39.66 +0.31 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.30 +0.62 55 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 34.97 +0.56 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.66 +0.35 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.43 +0.80 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.24 +0.75 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.14 +0.33 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.88 +0.29 45 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 21.81 -0.07 44 0 219 0
29OCT26 92.50 C 0.00 0.00 0.00 20.33 +0.41 46 0 397 0
29OCT26 95.00 C 22.00 22.00 22.00 18.50 -0.24 45 50 676 -50
29OCT26 97.50 C 17.17 17.17 17.17 16.73 +0.41 44 1 341 -1
29OCT26 100.00 C 17.28 17.28 14.50 15.11 -0.27 43 8 560 -1
29OCT26 102.50 C 0.00 0.00 0.00 13.50 -0.42 43 0 1,931 0
29OCT26 105.00 C 15.04 15.04 13.45 12.32 -0.26 43 5 1,173 0
29OCT26 107.50 C 0.00 0.00 0.00 11.13 -0.35 43 0 947 0
29OCT26 110.00 C 11.62 12.81 11.10 10.14 -0.23 44 36 1,572 +33
29OCT26 112.50 C 10.70 10.70 10.45 9.07 -0.36 44 212 1,955 +200
29OCT26 115.00 C 9.72 9.72 8.54 8.14 -0.33 44 66 1,361 +50
29OCT26 117.50 C 7.74 7.74 7.74 7.34 -0.25 44 30 167 +30
29OCT26 120.00 C 7.00 7.29 7.00 6.61 -0.18 44 53 1,288 +31
29OCT26 122.50 C 6.36 8.11 5.97 5.96 -0.10 45 182 270 +82
29OCT26 125.00 C 5.77 7.44 5.77 5.30 -0.10 45 130 193 +130
29OCT26 127.50 C 5.31 6.78 5.31 4.69 -0.11 45 125 194 +124
29OCT26 130.00 C 5.43 6.16 5.43 4.14 -0.12 45 31 236 +31
29OCT26 132.50 C 5.20 5.20 4.50 3.67 -0.11 45 25 75 -3
29OCT26 135.00 C 5.12 5.12 3.76 3.23 -0.11 45 60 1,290 +59
29OCT26 137.50 C 0.00 0.00 0.00 2.84 -0.11 44 0 65 0
29OCT26 140.00 C 3.20 3.20 2.98 2.50 -0.11 44 3 188 +1
29OCT26 142.50 C 0.00 0.00 0.00 2.19 -0.11 44 10 268 +10
29OCT26 145.00 C 3.40 3.40 3.08 1.92 -0.10 44 130 112 -95
29OCT26 147.50 C 3.17 3.17 3.17 1.68 -0.10 44 65 172 -65
29OCT26 150.00 C 0.00 0.00 0.00 1.47 -0.09 44 0 204 0
29OCT26 152.50 C 2.10 2.61 2.10 1.28 -0.09 44 133 185 -42
29OCT26 155.00 C 0.00 0.00 0.00 1.12 -0.08 44 0 229 0
29OCT26 157.50 C 1.95 2.10 1.50 0.97 -0.08 44 53 66 +1
29OCT26 160.00 C 2.29 2.29 2.29 0.85 -0.07 44 1 196 +1
30DEC26 60.00 C 0.00 0.00 0.00 50.06 +0.19 61 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 47.71 +0.40 59 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.34 +0.81 57 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.04 +0.80 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.74 +0.73 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.49 +0.54 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.30 +0.49 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.14 +0.62 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.06 +0.53 48 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 30.04 +0.47 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 28.09 +0.23 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 26.23 +0.21 46 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 24.43 +0.19 46 0 1,276 0
30DEC26 92.50 C 25.00 25.00 25.00 22.71 +0.51 46 1 661 -1
30DEC26 95.00 C 23.00 23.00 20.75 21.12 +0.18 45 2 4,919 -1
30DEC26 97.50 C 20.00 20.00 20.00 19.54 +0.30 45 3 3,398 0
30DEC26 100.00 C 19.30 20.20 18.00 17.71 -0.49 43 15 3,839 -15
30DEC26 102.50 C 19.86 19.86 19.86 16.36 -0.33 43 30 2,080 0
30DEC26 105.00 C 17.17 17.17 15.32 15.13 -0.31 44 106 2,614 +44
30DEC26 107.50 C 15.75 17.12 15.12 14.07 -0.16 44 182 3,207 -150
30DEC26 110.00 C 14.92 16.01 12.85 12.90 -0.35 44 394 3,245 +231
30DEC26 112.50 C 13.10 14.39 13.06 12.00 -0.22 44 291 3,991 +87
30DEC26 115.00 C 12.85 13.35 11.64 11.00 -0.30 44 239 2,886 +104
30DEC26 117.50 C 11.75 12.65 11.59 10.17 -0.20 44 197 2,805 +50
30DEC26 120.00 C 10.00 11.94 9.48 9.35 -0.23 44 273 17,574 -225
30DEC26 122.50 C 10.17 11.05 9.99 8.59 -0.20 44 680 1,059 -274
30DEC26 125.00 C 8.72 9.20 8.72 7.85 -0.21 44 79 1,748 -79
30DEC26 127.50 C 8.60 8.80 7.76 7.17 -0.21 44 119 5,224 +59
30DEC26 130.00 C 8.00 8.88 6.80 6.54 -0.22 44 482 16,023 +23
30DEC26 132.50 C 7.32 7.32 6.26 5.97 -0.21 44 59 5,345 -43
30DEC26 135.00 C 7.40 7.40 7.40 5.43 -0.22 44 1 3,571 0
30DEC26 137.50 C 7.00 7.00 7.00 4.95 -0.21 44 10 2,509 -10
30DEC26 140.00 C 5.44 6.50 5.00 4.50 -0.21 44 32 5,391 +7
30DEC26 142.50 C 0.00 0.00 0.00 4.09 -0.21 44 0 1,354 0
30DEC26 145.00 C 5.00 5.00 4.50 3.71 -0.21 44 7 9,165 +1
30DEC26 147.50 C 0.00 0.00 0.00 3.37 -0.20 44 0 2,014 0
30DEC26 150.00 C 4.61 5.04 3.74 3.06 -0.19 44 375 7,719 +115
30DEC26 152.50 C 4.07 4.07 4.07 2.77 -0.19 44 1 667 0
30DEC26 155.00 C 3.70 4.13 3.30 2.51 -0.18 44 89 3,066 -62
30DEC26 157.50 C 3.38 3.38 3.12 2.28 -0.17 44 6 458 0
30DEC26 160.00 C 3.20 3.80 2.81 2.06 -0.17 44 44 5,585 -14
30DEC26 162.50 C 2.76 2.76 2.76 1.87 -0.15 44 65 649 -65
30DEC26 165.00 C 2.71 3.38 2.71 1.69 -0.15 44 8 9,811 +1
30DEC26 167.50 C 3.15 3.15 3.15 1.53 -0.14 44 40 3,563 0
30DEC26 170.00 C 2.42 3.00 2.42 1.38 -0.14 44 23 21,471 +20
30DEC26 172.50 C 2.64 2.64 2.64 1.25 -0.13 44 18 1,923 0
30DEC26 175.00 C 2.25 2.25 1.95 1.13 -0.12 44 34 1,007 0
30DEC26 177.50 C 2.15 2.15 1.72 1.02 -0.11 44 18 901 +1
30DEC26 180.00 C 2.00 2.30 2.00 0.92 -0.11 44 95 3,417 -90
30DEC26 182.50 C 1.99 1.99 1.99 0.83 -0.10 44 35 966 0
30DEC26 185.00 C 1.85 1.85 1.85 0.75 -0.09 44 71 609 0
30DEC26 187.50 C 0.00 0.00 0.00 0.68 -0.09 44 0 333 0
30DEC26 190.00 C 1.62 1.62 1.48 0.61 -0.08 44 153 922 +90
30DEC26 192.50 C 0.00 0.00 0.00 0.55 -0.08 44 0 412 0
30DEC26 195.00 C 1.39 1.39 1.39 0.50 -0.07 44 65 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.45 -0.07 44 0 549 0
30DEC26 200.00 C 1.10 1.10 1.10 0.40 -0.07 44 4 757 -4
30DEC26 205.00 C 1.16 1.16 1.16 0.33 -0.05 44 1 1,806 +1
30DEC26 210.00 C 0.00 0.00 0.00 0.27 -0.05 44 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 449 0
30DEC26 220.00 C 0.73 0.73 0.73 0.18 -0.03 44 8 318 -2
30DEC26 225.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 338 0
30DEC26 230.00 C 0.81 0.81 0.62 0.12 -0.02 44 9 342 +1
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 204 0
30DEC26 240.00 C 0.48 0.48 0.48 0.08 -0.02 44 50 352 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 345 0
30DEC26 255.00 C 0.39 0.39 0.39 0.04 -0.02 43 1 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 154 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 233 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 455 0
30DEC26 280.00 C 0.36 0.36 0.36 0.01 0.00 42 10 180 +10
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 0.34 0.35 0.30 0.01 0.00 45 70 2,417 0
30MAR27 60.00 C 52.00 52.00 52.00 51.16 +0.12 56 1 1,208 -1
30MAR27 62.50 C 0.00 0.00 0.00 48.89 +0.62 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.67 +0.15 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.47 +0.68 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.30 +0.56 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.23 +0.57 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.15 +0.27 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.15 +0.23 48 0 0 0
30MAR27 80.00 C 34.14 34.14 34.14 34.23 +0.09 47 1 6 -1
30MAR27 82.50 C 0.00 0.00 0.00 32.35 +0.24 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 30.54 +0.43 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.80 +0.37 46 0 41 0
30MAR27 90.00 C 27.97 27.97 27.97 27.12 +0.83 45 2 885 0
30MAR27 92.50 C 28.79 28.79 28.50 25.52 +0.34 45 61 494 0
30MAR27 95.00 C 0.00 0.00 0.00 22.87 -0.84 41 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 21.51 -0.76 41 0 1,331 0
30MAR27 100.00 C 24.05 24.05 20.90 20.90 -0.36 44 7 4,128 +4
30MAR27 102.50 C 0.00 0.00 0.00 19.62 -0.04 44 0 1,590 0
30MAR27 105.00 C 20.84 21.62 19.52 17.83 -1.33 42 300 1,194 -300
30MAR27 107.50 C 20.25 20.25 19.10 17.29 -0.26 44 139 436 +41
30MAR27 110.00 C 18.00 18.96 17.24 16.21 -0.71 44 121 2,573 -120
30MAR27 112.50 C 17.32 17.92 17.32 15.20 +0.08 44 121 462 0
30MAR27 115.00 C 16.71 17.03 14.61 14.23 -0.39 44 361 900 +269
30MAR27 117.50 C 15.40 15.40 15.40 13.38 -0.26 44 15 749 -14
30MAR27 120.00 C 14.10 14.10 14.10 12.46 -0.41 44 3,270 9,239 +2,434
30MAR27 122.50 C 12.03 12.20 12.03 11.73 -0.30 44 3 455 +2
30MAR27 125.00 C 11.66 11.66 11.66 11.01 -0.30 44 1 2,751 0
30MAR27 127.50 C 0.00 0.00 0.00 10.33 -0.31 44 0 3,302 0
30MAR27 130.00 C 10.68 10.68 10.68 9.70 -0.32 44 1 6,003 0
30MAR27 132.50 C 10.85 10.85 10.85 9.09 -0.35 44 1 1,000 +1
30MAR27 135.00 C 9.10 9.10 8.90 8.48 -0.36 44 2 1,004 -1
30MAR27 137.50 C 0.00 0.00 0.00 7.91 -0.36 44 0 345 0
30MAR27 140.00 C 9.60 9.60 9.60 7.37 -0.36 44 1 2,832 +1
30MAR27 142.50 C 0.00 0.00 0.00 6.87 -0.36 44 0 518 0
30MAR27 145.00 C 7.20 7.20 7.20 6.41 -0.35 44 1 335 0
30MAR27 147.50 C 0.00 0.00 0.00 5.97 -0.34 44 0 513 0
30MAR27 150.00 C 0.00 0.00 0.00 5.56 -0.34 44 0 954 0
30MAR27 152.50 C 0.00 0.00 0.00 5.18 -0.33 44 0 539 0
30MAR27 155.00 C 0.00 0.00 0.00 4.82 -0.33 44 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 4.49 -0.32 44 0 482 0
30MAR27 160.00 C 4.81 4.81 4.81 4.18 -0.31 44 1 1,643 +1
30MAR27 162.50 C 0.00 0.00 0.00 3.89 -0.30 44 0 849 0
30MAR27 165.00 C 5.48 5.48 5.48 3.62 -0.30 44 20 1,892 0
30MAR27 167.50 C 0.00 0.00 0.00 3.37 -0.29 44 0 2,307 0
30MAR27 170.00 C 4.80 4.80 4.80 3.13 -0.28 44 8 295 +8
30MAR27 172.50 C 0.00 0.00 0.00 2.91 -0.28 44 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.71 -0.26 44 0 826 0
30MAR27 177.50 C 0.00 0.00 0.00 2.52 -0.26 44 0 382 0
30MAR27 180.00 C 4.00 4.00 4.00 2.35 -0.24 44 1 194 0
30MAR27 182.50 C 0.00 0.00 0.00 2.18 -0.24 44 0 115 0
30MAR27 185.00 C 3.02 3.02 3.02 2.03 -0.23 44 1 168 0
30MAR27 187.50 C 0.00 0.00 0.00 1.83 -0.28 43 0 290 0
30MAR27 190.00 C 2.92 2.92 2.92 1.71 -0.26 43 1 296 0
30MAR27 192.50 C 2.88 2.88 2.88 1.59 -0.25 43 1 563 +1
30MAR27 195.00 C 2.68 3.01 2.29 1.52 -0.20 44 135 1,588 +38
29JUN27 67.50 C 0.00 0.00 0.00 45.62 +0.37 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.54 +0.34 50 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 41.56 +0.33 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.59 +0.31 48 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 37.72 +0.27 48 0 2 0
29JUN27 80.00 C 40.00 40.00 40.00 35.92 +0.27 47 5 12 0
29JUN27 82.50 C 0.00 0.00 0.00 34.12 +0.24 47 0 9 0
29JUN27 85.00 C 0.00 0.00 0.00 32.47 +0.21 46 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 30.84 +0.31 46 0 2 0
29JUN27 90.00 C 31.26 31.26 30.63 29.23 +0.17 46 6 100 +4
29JUN27 92.50 C 0.00 0.00 0.00 27.79 +0.18 45 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 26.36 +0.33 45 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 24.92 +0.12 45 0 610 0
29JUN27 100.00 C 23.60 23.60 23.60 23.65 +0.09 45 1 2,598 0
29JUN27 102.50 C 0.00 0.00 0.00 22.16 -0.18 44 0 157 0
29JUN27 105.00 C 23.10 23.10 23.10 20.98 -0.13 44 3 413 0
29JUN27 107.50 C 20.00 20.00 20.00 19.91 -0.08 44 1 475 0
29JUN27 110.00 C 19.15 19.15 19.15 18.84 -0.12 44 5 4,224 0
29JUN27 112.50 C 19.70 21.00 18.88 17.81 -0.13 44 68 367 +62
29JUN27 115.00 C 0.00 0.00 0.00 16.86 -0.05 44 0 228 0
29JUN27 117.50 C 16.93 16.93 16.11 16.01 -0.01 44 25 288 +25
29JUN27 120.00 C 17.00 17.00 17.00 15.16 -0.02 44 2 1,097 0
29JUN27 122.50 C 0.00 0.00 0.00 14.30 -0.05 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 13.49 -0.02 44 0 703 0
29JUN27 127.50 C 0.00 0.00 0.00 12.73 -0.04 44 0 253 0
29JUN27 130.00 C 12.70 12.70 12.50 12.06 -0.05 44 5 997 +3
29JUN27 132.50 C 0.00 0.00 0.00 11.40 -0.05 44 0 203 0
29JUN27 135.00 C 12.80 12.80 11.35 10.73 -0.05 44 4 160 +3
29JUN27 137.50 C 0.00 0.00 0.00 10.08 -0.06 44 0 94 0
29JUN27 140.00 C 11.00 11.00 11.00 9.54 -0.07 44 1 451 0
29JUN27 142.50 C 0.00 0.00 0.00 9.03 -0.07 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 8.52 -0.08 44 0 283 0
29JUN27 147.50 C 0.00 0.00 0.00 8.02 -0.07 44 0 97 0
29JUN27 150.00 C 9.23 9.83 8.25 7.52 -0.08 44 8 503 +6
29JUN27 152.50 C 8.80 9.60 8.80 7.12 -0.08 44 2 217 +1
29JUN27 155.00 C 8.08 9.20 8.08 6.74 -0.09 44 2 75 +1
29JUN27 157.50 C 7.80 7.80 7.80 6.36 -0.09 44 1 522 0
29JUN27 160.00 C 7.38 8.34 6.90 5.99 -0.09 44 57 1,184 +8
TOTAL CALL 90,448 842,124 +15,639
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 297 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 252 0 2 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 231 0 500 0
10JUL26 80.00 P 0.01 0.01 0.01 0.01 0.00 211 10 100 0
10JUL26 82.50 P 0.02 0.03 0.02 0.01 0.00 191 26 203 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 172 0 356 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 153 0 864 0
10JUL26 90.00 P 0.02 0.02 0.02 0.01 0.00 134 1 510 +1
10JUL26 92.50 P 0.03 0.03 0.02 0.01 0.00 116 9 2,192 -9
10JUL26 95.00 P 0.04 0.05 0.02 0.01 -0.02 97 159 2,724 +2
10JUL26 97.50 P 0.05 0.07 0.03 0.01 -0.07 80 465 2,160 +139
10JUL26 100.00 P 0.14 0.14 0.04 0.02 -0.21 68 724 1,242 -9
10JUL26 102.50 P 0.30 0.30 0.09 0.12 -0.45 68 945 692 +8
10JUL26 105.00 P 0.47 0.71 0.17 0.47 -0.74 68 2,054 1,366 +638
10JUL26 107.50 P 1.65 1.65 0.40 1.33 -0.90 69 2,021 569 +299
10JUL26 110.00 P 2.50 3.13 0.92 2.81 -0.87 71 2,606 967 +827
10JUL26 112.50 P 3.03 4.90 1.98 4.88 -0.76 78 128 30 +30
10JUL26 115.00 P 5.67 7.24 3.55 7.27 -0.42 95 160 97 +97
10JUL26 117.50 P 5.50 5.50 5.50 9.79 -0.32 120 30 30 +30
10JUL26 120.00 P 0.00 0.00 0.00 12.31 - 144 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 14.77 - 159 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 17.27 - 179 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 19.76 - 196 0 0 -
10JUL26 130.00 P 0.00 0.00 0.00 22.26 - 213 0 0 -
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
17JUL26 85.00 P 0.03 0.03 0.03 0.01 0.00 61 10 170 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 162 0
17JUL26 90.00 P 0.12 0.12 0.12 0.02 -0.04 51 10 1,314 0
17JUL26 92.50 P 0.12 0.12 0.12 0.05 -0.08 50 30 811 +10
17JUL26 95.00 P 0.14 0.20 0.14 0.13 -0.15 50 37 1,277 +4
17JUL26 97.50 P 0.30 0.34 0.21 0.28 -0.24 49 263 1,428 -246
17JUL26 100.00 P 0.65 0.70 0.32 0.59 -0.34 50 271 803 +101
17JUL26 102.50 P 1.00 1.20 0.55 1.08 -0.46 49 908 825 +406
17JUL26 105.00 P 1.60 2.00 0.91 1.84 -0.55 49 819 542 +96
17JUL26 107.50 P 2.62 3.06 1.54 2.99 -0.50 51 1,062 900 +710
17JUL26 110.00 P 3.31 4.45 2.40 4.40 -0.50 51 1,121 757 +699
17JUL26 112.50 P 4.51 6.29 3.60 6.11 -0.54 52 468 382 +382
17JUL26 115.00 P 6.43 6.43 6.43 8.09 -0.38 54 1 1 +1
17JUL26 117.50 P 10.10 10.10 10.10 10.19 -0.44 55 1 1 +1
17JUL26 120.00 P 10.16 10.46 10.16 12.61 - 62 60 0 -
17JUL26 122.50 P 0.00 0.00 0.00 14.77 - 58 0 0 -
17JUL26 125.00 P 14.17 14.17 14.17 17.27 - 65 30 30 -
17JUL26 127.50 P 0.00 0.00 0.00 19.76 - 71 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 22.26 - 78 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 553 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 957 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,404 0
30JUL26 75.00 P 0.04 0.05 0.04 0.01 0.00 55 7 1,102 -2
30JUL26 77.50 P 0.06 0.08 0.06 0.01 0.00 50 51 673 -13
30JUL26 80.00 P 0.10 0.15 0.08 0.02 -0.01 49 73 887 -21
30JUL26 82.50 P 0.09 0.14 0.09 0.04 -0.01 49 81 1,250 +10
30JUL26 85.00 P 0.15 0.20 0.15 0.08 -0.02 48 324 7,074 -101
30JUL26 87.50 P 0.22 0.27 0.20 0.16 -0.03 49 331 2,678 -50
30JUL26 90.00 P 0.32 0.37 0.24 0.29 -0.05 48 405 6,779 -51
30JUL26 92.50 P 0.48 0.51 0.35 0.49 -0.08 48 707 4,783 -232
30JUL26 95.00 P 0.65 0.75 0.46 0.77 -0.09 48 5,014 6,568 -289
30JUL26 97.50 P 0.85 1.10 0.68 1.19 -0.12 48 1,926 4,201 -438
30JUL26 100.00 P 1.50 1.68 0.98 1.77 -0.15 48 2,413 9,301 +976
30JUL26 102.50 P 2.00 2.39 1.43 2.51 -0.19 47 1,148 3,434 +336
30JUL26 105.00 P 3.20 3.35 2.03 3.43 -0.23 47 1,655 9,108 +630
30JUL26 107.50 P 4.35 4.62 2.88 4.69 -0.19 48 1,340 3,917 +766
30JUL26 110.00 P 5.00 5.88 3.81 5.87 -0.41 46 1,088 7,579 -143
30JUL26 112.50 P 6.84 7.50 5.12 7.50 -0.45 47 4,667 7,031 +3,375
30JUL26 115.00 P 7.40 9.40 6.74 9.40 -0.20 49 362 8,777 -251
30JUL26 117.50 P 9.38 9.38 8.40 11.24 -0.35 49 13 6,669 -6
30JUL26 120.00 P 11.15 13.10 10.45 13.59 +0.04 53 20 9,360 -10
30JUL26 122.50 P 13.46 15.60 13.46 15.60 -0.02 53 21 3,169 -10
30JUL26 125.00 P 16.23 16.23 16.23 18.08 +0.18 57 50 8,001 -15
30JUL26 127.50 P 19.50 19.50 19.50 19.85 -0.52 48 1 5,202 -1
30JUL26 130.00 P 19.00 19.70 18.60 22.26 -0.32 50 237 5,897 +182
30JUL26 132.50 P 0.00 0.00 0.00 24.55 -0.56 44 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 27.30 -0.20 59 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 29.52 -0.50 48 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 32.00 -0.50 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 34.50 -0.50 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 37.00 -0.50 0 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 39.50 -0.50 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 42.00 -0.50 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 44.50 -0.50 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 47.00 -0.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 49.50 -0.50 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 52.00 -0.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 54.51 -0.49 74 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.00 -0.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 59.84 -0.16 102 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.01 -0.49 81 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 64.50 -0.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.00 -0.50 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 69.50 -0.50 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 72.00 -0.50 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 74.50 -0.50 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 77.00 -0.50 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 79.50 -0.50 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 82.00 -0.50 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 84.50 -0.50 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 87.00 -0.50 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 89.50 -0.50 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 92.00 -0.50 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 97.00 -0.50 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 102.33 -0.17 142 0 0 0
28AUG26 60.00 P 0.06 0.08 0.06 0.01 0.00 56 266 1,303 +257
28AUG26 62.50 P 0.11 0.11 0.11 0.01 0.00 52 65 813 +65
28AUG26 65.00 P 0.10 0.12 0.10 0.01 0.00 49 8 227 +8
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 48 0 541 0
28AUG26 70.00 P 0.23 0.23 0.23 0.03 -0.01 47 4 1,104 +4
28AUG26 72.50 P 0.28 0.33 0.28 0.06 -0.01 47 232 1,083 +232
28AUG26 75.00 P 0.27 0.41 0.27 0.10 -0.03 47 345 830 +328
28AUG26 77.50 P 0.37 0.48 0.37 0.16 -0.05 46 274 1,352 +221
28AUG26 80.00 P 0.49 0.60 0.48 0.26 -0.07 46 639 1,737 -497
28AUG26 82.50 P 0.50 0.80 0.50 0.40 -0.11 46 64 2,689 +8
28AUG26 85.00 P 0.75 0.89 0.68 0.60 -0.15 46 734 3,923 +441
28AUG26 87.50 P 0.84 1.17 0.80 0.88 -0.18 47 1,258 5,475 +639
28AUG26 90.00 P 1.33 1.46 1.00 1.25 -0.15 47 3,951 6,283 +3,445
28AUG26 92.50 P 1.64 1.85 1.27 1.73 -0.13 47 2,318 5,190 +1,195
28AUG26 95.00 P 1.76 2.40 1.68 2.30 -0.17 47 854 4,422 +295
28AUG26 97.50 P 2.36 3.00 2.18 2.97 -0.20 47 1,756 5,382 +1,425
28AUG26 100.00 P 3.60 3.82 2.70 3.76 -0.21 46 740 9,636 +6
28AUG26 102.50 P 4.07 4.68 3.43 4.68 -0.28 46 527 3,309 -126
28AUG26 105.00 P 4.65 5.74 4.30 5.78 -0.27 46 3,466 4,128 +932
28AUG26 107.50 P 5.79 6.97 5.40 7.04 -0.23 47 745 3,417 +250
28AUG26 110.00 P 7.34 8.50 6.64 8.43 -0.23 47 709 4,932 +213
28AUG26 112.50 P 8.38 10.00 7.91 10.00 -0.25 47 117 2,990 +54
28AUG26 115.00 P 10.20 11.10 9.20 11.56 -0.37 47 93 3,190 +88
28AUG26 117.50 P 13.40 13.40 13.40 13.47 -0.27 48 1 5,178 0
28AUG26 120.00 P 13.30 15.38 12.70 15.38 -0.29 49 46 3,677 +31
28AUG26 122.50 P 14.50 17.32 14.50 17.30 -0.20 49 41 3,346 -1
28AUG26 125.00 P 17.54 17.54 17.54 19.33 -0.47 50 1 4,986 -1
28AUG26 127.50 P 19.35 19.35 19.00 21.47 -0.37 50 21 3,533 -1
28AUG26 130.00 P 22.00 22.10 20.21 23.67 -0.29 51 73 5,541 +49
28AUG26 132.50 P 0.00 0.00 0.00 25.94 -0.33 52 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 28.18 -0.09 52 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 30.53 -0.24 54 0 286 0
28AUG26 140.00 P 30.20 30.80 30.00 32.83 -0.27 54 12 1,035 +12
28AUG26 142.50 P 0.00 0.00 0.00 34.76 -0.59 47 0 316 0
28AUG26 145.00 P 0.00 0.00 0.00 37.23 -0.44 49 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 39.63 -0.51 48 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 42.05 -0.50 47 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 44.51 -0.51 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.00 -0.50 0 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 49.50 -0.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.00 -0.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 54.51 -0.49 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.01 -0.49 55 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 59.84 -0.16 70 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.01 -0.49 58 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 64.50 -0.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.00 -0.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 69.50 -0.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 72.00 -0.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 74.50 -0.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 77.00 -0.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 79.50 -0.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 82.00 -0.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 84.50 -0.50 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 87.00 -0.50 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 89.50 -0.50 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 92.00 -0.50 0 0 0 0
29SEP26 60.00 P 0.20 0.22 0.20 0.02 -0.01 47 100 4,459 -78
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 207 0
29SEP26 65.00 P 0.27 0.32 0.27 0.05 -0.03 45 12 1,193 +8
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 819 0
29SEP26 70.00 P 0.43 0.50 0.43 0.14 -0.05 45 195 620 +188
29SEP26 72.50 P 0.51 0.64 0.49 0.22 -0.07 45 291 1,385 -26
29SEP26 75.00 P 0.59 0.59 0.59 0.34 -0.09 45 65 2,635 -65
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.13 45 0 835 0
29SEP26 80.00 P 1.05 1.05 0.86 0.69 -0.18 45 552 1,809 -407
29SEP26 82.50 P 1.15 1.23 1.05 0.98 -0.19 45 320 2,186 +57
29SEP26 85.00 P 1.35 1.54 1.25 1.33 -0.23 45 1,660 11,298 +589
29SEP26 87.50 P 1.63 1.90 1.63 1.74 -0.28 45 1,240 3,626 +1,168
29SEP26 90.00 P 2.40 2.40 1.89 2.27 -0.23 45 1,575 5,694 +505
29SEP26 92.50 P 2.84 2.95 2.28 2.87 -0.29 45 701 4,465 +154
29SEP26 95.00 P 3.30 3.59 2.86 3.58 -0.22 45 3,424 21,411 +1,602
29SEP26 97.50 P 3.79 4.33 3.45 4.31 -0.32 45 5,886 8,151 +1,837
29SEP26 100.00 P 4.63 5.27 4.15 5.21 -0.35 45 1,717 12,368 +129
29SEP26 102.50 P 5.55 6.35 5.05 6.27 -0.29 45 1,208 8,913 +751
29SEP26 105.00 P 6.55 7.62 6.13 7.52 -0.25 45 969 7,992 +224
29SEP26 107.50 P 8.03 8.87 7.06 8.66 -0.37 45 1,173 3,419 -429
29SEP26 110.00 P 9.50 10.10 8.20 10.13 -0.32 45 2,668 10,883 +1,533
29SEP26 112.50 P 11.40 11.40 9.79 11.63 -0.36 46 300 6,519 -39
29SEP26 115.00 P 12.09 12.09 11.15 13.32 -0.33 46 63 20,323 -30
29SEP26 117.50 P 0.00 0.00 0.00 15.07 -0.30 47 0 5,080 0
29SEP26 120.00 P 16.00 16.50 15.00 16.00 -1.23 42 6 17,192 -4
29SEP26 122.50 P 16.33 16.33 16.33 18.67 -0.39 47 1 4,242 0
29SEP26 125.00 P 0.00 0.00 0.00 20.50 -0.45 47 0 9,864 0
29SEP26 127.50 P 20.16 22.75 19.91 22.75 -0.30 48 87 9,349 -86
29SEP26 130.00 P 0.00 0.00 0.00 24.56 -0.55 47 0 27,264 0
29SEP26 132.50 P 0.00 0.00 0.00 26.78 -0.50 48 0 4,548 0
29SEP26 135.00 P 26.30 26.30 26.30 28.81 -1.12 47 1 12,669 -1
29SEP26 137.50 P 0.00 0.00 0.00 31.01 -0.56 47 0 2,394 0
29SEP26 140.00 P 0.00 0.00 0.00 33.23 -0.33 47 0 10,776 0
29SEP26 142.50 P 0.00 0.00 0.00 35.50 -0.53 48 0 2,670 0
29SEP26 145.00 P 36.00 36.00 36.00 37.83 -0.44 48 1 8,939 -1
29SEP26 147.50 P 0.00 0.00 0.00 39.77 -0.86 43 0 2,283 0
29SEP26 150.00 P 39.83 39.83 39.83 42.39 -0.51 46 30 5,504 0
29SEP26 152.50 P 0.00 0.00 0.00 44.69 -0.61 45 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 47.11 -0.56 44 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 49.52 -0.53 43 0 930 0
29SEP26 160.00 P 51.38 52.51 51.30 52.02 -0.54 44 123 3,404 -100
29SEP26 162.50 P 53.72 53.72 53.35 54.57 -0.46 48 60 150 -60
29SEP26 165.00 P 0.00 0.00 0.00 57.01 -0.50 46 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 59.84 -0.16 57 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 62.01 -0.49 49 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 64.50 -0.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.05 -0.45 54 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 69.61 -0.39 58 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 72.00 -0.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.50 -0.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.00 -0.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 79.50 -0.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.00 -0.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.50 -0.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.00 -0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.57 -0.43 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.07 -0.43 67 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.02 -0.48 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.33 -0.17 80 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.00 -0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.00 -0.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 117.01 -0.49 74 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.00 -0.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.00 -0.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.00 -0.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.02 -0.48 83 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.10 -0.40 89 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.00 -0.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.00 -0.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 157.10 -0.40 95 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.00 -0.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.00 -0.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.00 -0.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.00 -0.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.00 -0.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.00 -0.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.00 -0.50 0 0 0 0
29OCT26 70.00 P 0.61 0.70 0.61 0.31 -0.07 44 111 1,388 +111
29OCT26 72.50 P 0.81 0.90 0.79 0.45 -0.09 44 226 602 0
29OCT26 75.00 P 0.85 0.85 0.84 0.64 -0.10 44 130 551 -65
29OCT26 77.50 P 1.17 1.17 1.17 0.88 -0.14 44 1 535 0
29OCT26 80.00 P 1.22 1.22 1.22 1.17 -0.17 44 16 424 +16
29OCT26 82.50 P 1.46 1.83 1.46 1.55 -0.19 44 140 364 +21
29OCT26 85.00 P 1.93 2.13 1.88 1.98 -0.24 44 322 706 +98
29OCT26 87.50 P 2.47 2.67 2.25 2.52 -0.16 45 251 1,215 +229
29OCT26 90.00 P 2.71 2.98 2.67 3.13 -0.20 45 94 573 +69
29OCT26 92.50 P 3.49 3.73 3.49 3.78 -0.19 44 130 976 +65
29OCT26 95.00 P 3.90 4.61 3.72 4.51 -0.23 44 87 1,082 +13
29OCT26 97.50 P 4.48 5.37 4.48 5.35 -0.25 44 51 1,936 -39
29OCT26 100.00 P 6.31 6.31 6.31 6.31 -0.30 44 30 353 +8
29OCT26 102.50 P 7.50 7.50 7.50 7.40 -0.25 44 726 1,306 -30
29OCT26 105.00 P 7.40 8.68 7.40 8.56 -0.29 44 1,504 1,456 +1,305
29OCT26 107.50 P 8.76 8.76 8.40 9.79 -0.36 44 5 56 +5
29OCT26 110.00 P 10.24 10.24 10.24 11.27 -0.16 44 30 120 +30
29OCT26 112.50 P 11.42 12.02 11.12 12.81 -0.27 44 32 63 0
29OCT26 115.00 P 13.50 13.87 13.50 14.47 -0.29 45 3 91 0
29OCT26 117.50 P 0.00 0.00 0.00 16.05 -0.43 45 0 60 0
29OCT26 120.00 P 0.00 0.00 0.00 17.93 -0.32 46 0 4 0
29OCT26 122.50 P 0.00 0.00 0.00 19.80 -0.35 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.69 -0.26 46 0 150 0
29OCT26 127.50 P 0.00 0.00 0.00 23.58 -0.37 46 0 3 0
29OCT26 130.00 P 25.00 25.00 25.00 25.43 -0.56 46 1 5 +1
29OCT26 132.50 P 0.00 0.00 0.00 27.42 -0.61 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 29.58 -0.56 46 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.74 -0.54 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.91 -0.54 46 0 5 0
29OCT26 142.50 P 0.00 0.00 0.00 36.12 -0.56 46 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.50 -0.42 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.56 -0.57 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.84 -0.59 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.16 -0.57 46 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 47.56 -0.49 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.05 -0.29 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.43 -0.31 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 9,272 0
30DEC26 62.50 P 0.77 0.81 0.77 0.31 -0.09 44 11 5,485 +1
30DEC26 65.00 P 0.82 0.93 0.82 0.45 -0.09 44 61 2,935 -32
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.13 44 0 611 0
30DEC26 70.00 P 1.18 1.18 1.18 0.83 -0.15 44 2 878 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.17 44 0 441 0
30DEC26 75.00 P 1.73 1.80 1.73 1.41 -0.22 44 131 1,290 +130
30DEC26 77.50 P 2.05 2.13 2.05 1.81 -0.24 44 132 1,465 +128
30DEC26 80.00 P 2.35 2.58 2.20 2.24 -0.30 44 426 3,147 +195
30DEC26 82.50 P 2.97 3.03 2.55 2.78 -0.31 44 74 2,934 +73
30DEC26 85.00 P 3.25 3.50 3.01 3.35 -0.38 44 184 9,713 +123
30DEC26 87.50 P 3.87 4.00 3.60 4.06 -0.24 44 290 5,855 +79
30DEC26 90.00 P 4.31 4.88 4.31 4.77 -0.26 44 304 5,886 -114
30DEC26 92.50 P 4.97 5.56 4.97 5.49 -0.30 43 247 3,483 -178
30DEC26 95.00 P 5.56 6.50 5.56 6.39 -0.26 44 426 10,626 -371
30DEC26 97.50 P 7.26 7.26 7.14 7.44 -0.21 44 130 3,668 -130
30DEC26 100.00 P 7.80 7.80 7.31 8.39 -0.29 43 45 12,466 +40
30DEC26 102.50 P 8.72 9.24 8.72 9.58 -0.24 44 61 3,594 +1
30DEC26 105.00 P 9.46 10.78 9.46 10.75 -0.30 43 243 10,269 +179
30DEC26 107.50 P 10.50 12.15 10.50 12.15 -0.23 44 290 6,402 +150
30DEC26 110.00 P 12.75 13.45 12.75 13.40 -0.42 43 171 9,905 -50
30DEC26 112.50 P 14.25 14.97 13.62 14.92 -0.39 44 336 5,463 -50
30DEC26 115.00 P 15.76 15.76 14.82 16.49 -0.41 44 467 5,551 -60
30DEC26 117.50 P 17.18 17.18 16.20 18.18 -0.37 44 485 4,251 0
30DEC26 120.00 P 18.50 18.50 18.00 19.92 -0.30 44 4 15,096 0
30DEC26 122.50 P 0.00 0.00 0.00 21.69 -0.35 45 0 6,286 0
30DEC26 125.00 P 22.68 22.68 21.00 23.66 -0.21 45 3 11,804 -1
30DEC26 127.50 P 0.00 0.00 0.00 25.42 -0.32 45 0 5,580 0
30DEC26 130.00 P 0.00 0.00 0.00 27.52 -0.12 46 0 17,520 0
30DEC26 132.50 P 0.00 0.00 0.00 29.38 -0.32 46 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 31.26 -0.52 45 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 33.55 -0.31 46 1 3,230 -1
30DEC26 140.00 P 33.00 34.00 33.00 35.64 -0.30 47 2 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 37.76 -0.30 47 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 39.99 -0.23 47 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 41.93 -0.44 46 0 1,039 0
30DEC26 150.00 P 44.20 44.20 42.00 43.50 +0.07 43 2 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 46.27 -0.54 46 0 1,272 0
30DEC26 155.00 P 45.00 45.00 45.00 48.52 -0.54 46 1 3,393 -1
30DEC26 157.50 P 0.00 0.00 0.00 50.80 -0.54 46 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 53.09 -0.53 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 55.39 -0.54 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 57.72 -0.53 46 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 60.05 -0.44 45 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 62.27 -0.61 43 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 64.80 -0.42 45 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 67.20 -0.36 45 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 69.63 -0.49 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.07 -0.50 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 74.53 -0.51 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.00 -0.51 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.50 -0.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.00 -0.50 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.50 -0.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.00 -0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.57 -0.43 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.07 -0.43 52 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 97.04 -0.46 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.33 -0.17 60 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.02 -0.48 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.03 -0.47 57 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.04 -0.46 59 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.04 -0.46 61 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.01 -0.49 61 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.03 -0.47 63 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.02 -0.48 64 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.10 -0.40 68 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.02 -0.48 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.01 -0.49 68 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.10 -0.40 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.00 -0.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.03 -0.47 72 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.02 -0.48 73 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.01 -0.49 74 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.02 -0.48 76 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.02 -0.48 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.02 -0.48 78 0 0 0
30MAR27 60.00 P 1.15 1.20 1.14 0.66 -0.14 44 166 2,019 +163
30MAR27 62.50 P 0.00 0.00 0.00 0.87 -0.15 44 0 390 0
30MAR27 65.00 P 1.61 1.61 1.61 1.13 -0.20 44 1 828 0
30MAR27 67.50 P 1.91 1.91 1.91 1.43 -0.22 44 12 548 -12
30MAR27 70.00 P 0.00 0.00 0.00 1.79 -0.28 44 0 735 0
30MAR27 72.50 P 2.50 2.50 2.50 2.21 -0.29 44 1 3,816 0
30MAR27 75.00 P 0.00 0.00 0.00 2.68 -0.36 44 0 1,144 0
30MAR27 77.50 P 3.30 3.30 3.18 3.24 -0.36 44 130 644 +65
30MAR27 80.00 P 3.61 4.02 3.61 3.80 -0.35 44 130 7,245 +130
30MAR27 82.50 P 0.00 0.00 0.00 4.52 -0.36 44 0 632 0
30MAR27 85.00 P 4.58 5.12 4.58 5.20 -0.26 44 31 2,872 0
30MAR27 87.50 P 5.93 6.00 5.33 5.93 -0.30 44 90 1,013 -45
30MAR27 90.00 P 6.00 6.80 6.00 6.72 -0.37 43 131 8,964 -131
30MAR27 92.50 P 0.00 0.00 0.00 7.59 -0.40 43 0 2,632 0
30MAR27 95.00 P 0.00 0.00 0.00 8.53 -0.51 43 0 4,010 0
30MAR27 97.50 P 0.00 0.00 0.00 9.58 -0.50 43 0 2,689 0
30MAR27 100.00 P 9.56 10.20 9.55 10.69 -0.49 43 34 5,760 -30
30MAR27 102.50 P 10.88 10.88 10.88 11.89 -0.53 43 10 2,790 +10
30MAR27 105.00 P 11.60 12.30 11.60 13.15 -0.51 43 2 3,488 0
30MAR27 107.50 P 13.27 14.58 13.25 14.45 -0.47 43 1,081 2,546 -72
30MAR27 110.00 P 14.65 14.93 14.49 15.86 -0.48 43 301 4,703 +1
30MAR27 112.50 P 16.34 16.34 16.34 17.33 -0.45 43 60 3,137 0
30MAR27 115.00 P 18.24 18.24 18.24 18.93 -0.29 43 1 10,229 0
30MAR27 117.50 P 19.60 19.60 18.93 20.48 -0.28 43 9 4,446 -1
30MAR27 120.00 P 20.10 20.80 20.10 22.14 -0.37 43 4 10,022 +4
30MAR27 122.50 P 22.91 22.91 22.91 23.20 -1.07 42 30 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 25.56 -0.66 43 0 6,863 0
30MAR27 127.50 P 0.00 0.00 0.00 27.48 -0.44 44 0 3,785 0
30MAR27 130.00 P 0.00 0.00 0.00 29.45 -0.34 44 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 31.27 -0.57 44 1 363 0
30MAR27 135.00 P 32.00 32.00 32.00 33.20 -0.40 44 2 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 35.19 -0.40 44 0 371 0
30MAR27 140.00 P 37.00 37.00 37.00 37.20 -0.46 44 6 1,384 0
30MAR27 142.50 P 38.00 38.00 38.00 39.24 -0.40 44 1 422 0
30MAR27 145.00 P 0.00 0.00 0.00 41.30 -0.47 45 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.40 -0.47 45 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 45.52 -0.18 45 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 47.67 -0.46 45 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 49.93 -0.36 45 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 52.05 -0.44 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 54.18 -0.51 45 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 56.41 -0.45 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 58.67 -0.49 44 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 60.94 -0.43 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.23 -0.51 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.53 -0.47 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.85 -0.46 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.18 -0.47 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.54 -0.46 44 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 74.92 -0.46 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 77.31 -0.46 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 79.72 -0.43 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.15 -0.38 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.62 -0.56 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.07 -0.55 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.38 -0.15 44 0 495 0
29JUN27 70.00 P 2.94 2.94 2.94 2.85 -0.19 44 1 2,992 0
29JUN27 72.50 P 3.79 3.79 3.79 3.42 -0.19 44 65 615 +65
29JUN27 75.00 P 0.00 0.00 0.00 3.99 -0.21 44 0 211 0
29JUN27 77.50 P 0.00 0.00 0.00 4.69 -0.19 44 0 538 0
29JUN27 80.00 P 5.15 5.15 5.15 5.41 -0.22 44 1 352 +1
29JUN27 82.50 P 5.73 6.11 5.73 6.15 -0.19 44 66 451 +65
29JUN27 85.00 P 6.54 6.79 6.40 6.92 -0.19 43 89 4,129 -24
29JUN27 87.50 P 7.55 7.55 7.55 7.74 -0.20 43 4 2,581 +4
29JUN27 90.00 P 8.50 8.66 7.98 8.63 -0.27 43 103 988 -38
29JUN27 92.50 P 0.00 0.00 0.00 9.57 -0.28 43 0 542 0
29JUN27 95.00 P 0.00 0.00 0.00 10.58 -0.24 43 0 2,779 0
29JUN27 97.50 P 11.00 11.00 10.69 11.70 -0.24 43 4 1,069 +2
29JUN27 100.00 P 11.80 12.21 11.49 12.84 -0.28 42 36 5,793 +25
29JUN27 102.50 P 13.01 14.16 13.01 14.05 -0.30 42 63 988 +63
29JUN27 105.00 P 15.00 15.44 14.00 15.52 -0.09 43 62 969 +60
29JUN27 107.50 P 15.15 15.15 15.11 16.60 -0.42 42 2 141 0
29JUN27 110.00 P 17.35 18.22 16.50 17.99 -0.35 42 63 1,182 0
29JUN27 112.50 P 18.70 19.57 18.70 19.57 -0.35 42 31 355 +31
29JUN27 115.00 P 19.40 19.40 19.35 21.03 -0.36 42 4 185 -2
29JUN27 117.50 P 0.00 0.00 0.00 22.61 -0.37 42 0 406 0
29JUN27 120.00 P 23.00 24.18 22.20 24.26 -0.37 42 6 313 0
29JUN27 122.50 P 0.00 0.00 0.00 25.97 -0.37 43 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 27.69 -0.38 43 0 403 0
29JUN27 127.50 P 0.00 0.00 0.00 29.56 -0.44 43 0 2 0
29JUN27 130.00 P 29.50 29.50 29.50 31.30 -0.50 43 2 211 +2
29JUN27 132.50 P 0.00 0.00 0.00 33.25 -0.32 43 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 35.13 -0.46 43 0 9 0
29JUN27 137.50 P 35.50 35.50 35.50 37.05 -0.46 44 1 1 +1
29JUN27 140.00 P 0.00 0.00 0.00 39.02 -0.30 44 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 40.99 -0.35 44 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 42.99 -0.31 44 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 45.01 -0.33 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.08 -0.37 44 0 18 0
29JUN27 152.50 P 0.00 0.00 0.00 49.16 -0.36 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.26 -0.36 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.40 -0.35 44 0 0 0
29JUN27 160.00 P 54.88 54.88 54.88 55.37 -0.53 43 5 76 +5
TOTAL PUT 91,412 939,516 +28,140
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$ 7.52
30JUL26 5.00 C 0.00 0.00 0.00 2.55 -0.09 96 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.28 -0.11 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 -0.09 76 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.79 -0.11 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.57 -0.06 67 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.34 -0.07 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 -0.09 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.85 -0.11 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 -0.09 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.55 -0.08 55 0 185 0
30JUL26 7.50 C 0.32 0.40 0.32 0.41 -0.07 54 105 330 +104
30JUL26 7.75 C 0.28 0.28 0.28 0.30 -0.07 54 1 136 0
30JUL26 8.00 C 0.15 0.21 0.15 0.21 -0.06 54 30 149 +20
30JUL26 8.25 C 0.00 0.00 0.00 0.15 -0.05 54 0 44 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 -0.04 54 0 145 0
30JUL26 8.75 C 0.06 0.06 0.06 0.07 -0.03 55 8 310 +8
30JUL26 9.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 163 0
30JUL26 9.25 C 0.04 0.04 0.04 0.03 -0.02 55 78 550 +60
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 71 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 367 0
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 66 170 145 -148
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.57 -0.08 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.33 -0.09 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.05 -0.13 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.87 -0.09 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.65 -0.09 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.44 -0.09 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 -0.14 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.03 -0.11 51 0 0 0
28AUG26 7.00 C 0.83 0.83 0.83 0.89 -0.09 53 45 45 +45
28AUG26 7.25 C 0.00 0.00 0.00 0.76 -0.08 55 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 -0.07 54 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.52 -0.06 54 0 4 0
28AUG26 8.00 C 0.43 0.43 0.43 0.43 -0.06 55 7 16 -6
28AUG26 8.25 C 0.31 0.35 0.31 0.35 -0.05 55 11 41 +11
28AUG26 8.50 C 0.00 0.00 0.00 0.28 -0.05 54 0 23 0
28AUG26 8.75 C 0.21 0.21 0.21 0.22 -0.04 54 3 60 +3
28AUG26 9.00 C 0.17 0.17 0.17 0.17 -0.04 53 3 144 +3
28AUG26 9.25 C 0.14 0.16 0.14 0.14 -0.03 54 9 49 +9
28AUG26 9.50 C 0.11 0.11 0.11 0.11 -0.02 54 11 128 0
28AUG26 9.75 C 0.11 0.11 0.11 0.08 -0.03 53 3 51 +3
28AUG26 10.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 119 0
28AUG26 10.50 C 0.06 0.06 0.05 0.04 -0.01 55 9 87 +1
28AUG26 11.00 C 0.04 0.04 0.04 0.03 0.00 57 4 148 +3
28AUG26 11.50 C 0.04 0.05 0.03 0.02 0.00 58 8 46 -1
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.88 -0.09 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.09 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 -0.09 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.09 66 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.09 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.09 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.88 -0.12 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.09 58 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.12 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 -0.10 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.11 53 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.05 54 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.09 54 0 138 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.08 53 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.07 53 0 104 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.07 53 0 142 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.06 53 0 62 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.05 53 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.05 53 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.03 53 0 103 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.03 52 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 142 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.59 -0.10 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 -0.12 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.15 -0.11 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.94 -0.10 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.74 -0.11 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.53 -0.12 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 -0.10 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.20 -0.10 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.06 -0.09 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.92 -0.09 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.81 -0.07 54 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.70 -0.07 53 0 75 0
29OCT26 8.00 C 0.63 0.63 0.63 0.61 -0.06 53 15 30 0
29OCT26 8.25 C 0.00 0.00 0.00 0.52 -0.06 53 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.45 -0.06 53 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.39 -0.05 53 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.33 -0.05 52 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.29 -0.04 53 0 70 0
29OCT26 9.50 C 0.00 0.00 0.00 0.25 -0.03 53 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.21 -0.03 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 -0.10 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 -0.10 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.10 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 -0.10 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.09 57 1 1 +1
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.08 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.07 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.07 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.26 -0.07 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.06 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 -0.06 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 -0.05 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 -0.05 54 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.04 54 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.04 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.04 54 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.04 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.03 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.04 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.02 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.02 54 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.02 54 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.02 53 1 331 -1
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.01 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 0.00 54 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 54 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 -0.10 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.53 -0.10 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.34 -0.10 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 -0.09 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 -0.10 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.85 -0.09 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.09 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 -0.08 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 -0.08 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.34 -0.08 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 -0.06 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 -0.06 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.05 -0.07 52 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 0.97 -0.06 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.06 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.82 -0.05 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.05 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 -0.05 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 -0.04 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
30MAR27 10.00 C 0.56 0.56 0.56 0.54 -0.04 51 5 5 +5
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.03 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.04 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.02 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.83 -0.10 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.65 -0.10 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.48 -0.10 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.32 -0.10 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 -0.10 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.04 -0.09 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.90 -0.10 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 -0.09 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.67 -0.09 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.55 -0.09 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.46 -0.08 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.36 -0.08 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 -0.09 51 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 -0.07 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.11 -0.07 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.03 -0.07 51 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 -0.07 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.90 -0.07 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.84 -0.07 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 -0.06 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.73 -0.06 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.04 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.04 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.04 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.04 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
TOTAL CALL 527 22,541 +120
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 75 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 58 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.01 54 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 0.00 54 0 203 0
30JUL26 6.75 P 0.14 0.14 0.14 0.10 0.00 53 6 136 0
30JUL26 7.00 P 0.16 0.16 0.16 0.16 0.00 52 16 82 +15
30JUL26 7.25 P 0.26 0.32 0.26 0.25 +0.02 52 173 362 +172
30JUL26 7.50 P 0.00 0.00 0.00 0.36 +0.02 52 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 0.49 +0.01 50 0 91 0
30JUL26 8.00 P 0.00 0.00 0.00 0.67 +0.04 52 0 131 0
30JUL26 8.25 P 0.00 0.00 0.00 0.86 +0.03 53 0 231 0
30JUL26 8.50 P 1.11 1.14 1.11 1.10 +0.07 60 50 357 -40
30JUL26 8.75 P 0.00 0.00 0.00 1.32 +0.08 62 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.08 65 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 +0.11 72 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 2.01 +0.07 65 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.25 +0.06 66 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 +0.07 71 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.99 +0.06 74 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.48 +0.10 0 0 487 0
30JUL26 11.50 P 0.00 0.00 0.00 3.98 +0.07 0 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.48 +0.07 0 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 4.98 +0.07 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.48 +0.08 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.98 +0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.48 +0.08 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.98 +0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.52 +0.12 180 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.98 +0.07 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 55 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 53 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 +0.01 55 0 45 0
28AUG26 6.00 P 0.11 0.12 0.11 0.09 +0.01 55 65 140 +65
28AUG26 6.25 P 0.00 0.00 0.00 0.13 +0.01 54 0 26 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 +0.02 54 0 17 0
28AUG26 6.75 P 0.29 0.29 0.29 0.26 +0.02 54 1 6 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.34 +0.01 53 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 +0.01 53 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 +0.02 52 0 44 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.03 52 0 66 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 +0.04 53 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 +0.04 52 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.23 +0.05 54 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 +0.08 58 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 +0.09 59 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.89 +0.10 60 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.12 +0.11 63 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.35 +0.11 64 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.59 +0.12 67 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 3.02 +0.09 61 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.48 +0.06 0 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.98 +0.07 0 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.48 +0.07 0 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 5.01 +0.10 81 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.98 +0.06 0 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.01 +0.10 99 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.51 +0.09 104 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.98 +0.06 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.48 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.98 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.01 52 0 85 0
29SEP26 6.00 P 0.20 0.20 0.20 0.20 0.00 51 10 91 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.01 52 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.02 51 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.03 51 0 30 0
29SEP26 7.00 P 0.52 0.52 0.52 0.56 +0.03 51 1 102 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.03 50 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.04 50 0 64 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.05 50 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.05 49 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 +0.05 48 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.07 48 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.07 47 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.08 47 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.07 44 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 +0.08 42 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.08 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 +0.09 34 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.09 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.09 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.09 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 +0.04 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.07 +0.09 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.56 +0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.05 +0.09 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.54 +0.09 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 7.05 +0.10 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.54 +0.10 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 8.04 +0.11 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.53 +0.10 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 9.03 +0.11 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.52 +0.10 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 10.00 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.52 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.50 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.02 +0.12 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.16 0.00 52 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 0.21 0.00 51 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.28 +0.01 52 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.55 +0.03 51 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.66 +0.03 50 0 130 0
29OCT26 7.25 P 0.00 0.00 0.00 0.79 +0.03 50 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.93 +0.04 50 0 285 0
29OCT26 7.75 P 0.00 0.00 0.00 1.08 +0.05 50 0 70 0
29OCT26 8.00 P 0.00 0.00 0.00 1.24 +0.05 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.41 +0.06 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.58 +0.05 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.77 +0.07 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.96 +0.06 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 +0.07 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.07 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.57 +0.07 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.79 +0.08 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.01 52 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.02 52 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 +0.03 52 0 6 0
30DEC26 6.50 P 0.59 0.59 0.59 0.63 +0.04 52 10 12 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.04 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.04 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 +0.05 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.06 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 +0.05 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 +0.04 50 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.07 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 +0.07 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.07 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 +0.07 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.08 50 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 +0.08 50 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 +0.08 50 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 +0.09 49 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.06 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.24 +0.04 40 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.73 +0.08 41 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.20 +0.08 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.68 +0.08 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.16 +0.09 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.63 +0.08 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.13 +0.10 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.61 +0.09 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.10 +0.10 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.59 +0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.09 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.56 +0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.06 +0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.57 +0.11 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.56 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.03 +0.09 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.01 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.03 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 +0.04 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.04 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 +0.06 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.05 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.06 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.06 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.06 48 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 +0.06 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 +0.06 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.07 49 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 +0.07 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 +0.07 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 +0.08 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.33 +0.03 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.78 +0.03 43 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.24 +0.04 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.74 +0.08 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.20 +0.08 31 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.16 +0.08 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.13 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.61 +0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.09 +0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.57 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.07 +0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.57 +0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.07 +0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.56 +0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.01 50 0 1 0
29JUN27 5.75 P 0.63 0.63 0.63 0.62 +0.03 51 1 1 +1
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.04 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 +0.03 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 +0.01 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.02 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.30 +0.03 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 +0.03 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 +0.04 49 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 +0.04 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 +0.04 48 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.08 +0.03 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.28 +0.04 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.46 +0.05 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.65 +0.05 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.84 +0.05 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 3.04 +0.06 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.24 +0.06 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.65 +0.07 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.07 +0.07 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.49 +0.06 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.94 +0.13 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.33 +0.04 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.78 +0.03 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.24 +0.03 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.71 +0.04 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.18 +0.04 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.67 +0.05 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.14 +0.06 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.62 +0.07 0 0 0 0
TOTAL PUT 333 19,146 +235
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$ 3.40
30JUL26 2.20 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.81 -0.07 61 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.62 -0.07 57 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.51 -0.09 38 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 -0.07 43 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 -0.07 45 0 333 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 -0.06 47 0 1,140 0
30JUL26 3.40 C 0.22 0.22 0.15 0.16 -0.06 48 7 251 +2
30JUL26 3.50 C 0.16 0.16 0.13 0.12 -0.05 49 104 420 -96
30JUL26 3.60 C 0.12 0.12 0.12 0.09 -0.04 50 33 513 +18
30JUL26 3.70 C 0.09 0.10 0.09 0.06 -0.03 49 18 8,736 0
30JUL26 3.80 C 0.06 0.06 0.06 0.05 -0.02 53 2 965 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.02 50 0 640 0
30JUL26 4.00 C 0.03 0.03 0.03 0.02 -0.02 51 10 244 +10
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.02 48 0 314 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 53 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.11 -0.08 59 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.02 -0.07 66 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.91 -0.08 47 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 -0.08 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 -0.07 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 -0.06 47 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.54 -0.08 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 -0.07 45 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.06 47 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.07 47 0 3 0
28AUG26 3.40 C 0.24 0.24 0.24 0.22 -0.05 47 10 12 0
28AUG26 3.50 C 0.23 0.23 0.23 0.18 -0.06 47 1 59 +1
28AUG26 3.60 C 0.18 0.18 0.18 0.15 -0.05 49 1 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 -0.04 49 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 -0.04 47 0 365 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.04 47 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 48 0
28AUG26 4.10 C 0.07 0.07 0.07 0.05 -0.02 50 40 40 +40
28AUG26 4.20 C 0.00 0.00 0.00 0.04 -0.02 51 0 235 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 -0.01 50 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 -0.08 51 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 -0.08 56 0 0 0
29SEP26 2.50 C 0.92 0.92 0.92 0.91 -0.09 40 5 5 +5
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.09 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.08 45 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.08 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.07 45 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.07 46 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.06 47 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.05 48 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.05 48 0 14 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
29SEP26 3.90 C 0.17 0.17 0.17 0.13 -0.04 49 30 33 +30
29SEP26 4.00 C 0.16 0.16 0.16 0.11 -0.04 49 50 259 +50
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.04 48 0 109 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.04 47 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.03 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.03 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,325 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.03 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.03 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.03 41 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.02 43 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.11 -0.08 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.02 -0.08 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 -0.08 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.84 -0.07 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 -0.07 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.07 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 -0.06 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.42 -0.06 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.37 -0.05 46 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.04 47 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.25 -0.05 46 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.22 -0.05 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.19 -0.05 46 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 - 47 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.08 - 47 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.22 -0.07 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 -0.07 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 -0.05 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.06 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 -0.07 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 -0.06 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
30DEC26 3.20 C 0.50 0.55 0.50 0.52 -0.04 47 2 61 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.05 47 0 182 0
30DEC26 3.40 C 0.42 0.42 0.42 0.44 -0.04 49 30 34 +30
30DEC26 3.50 C 0.00 0.00 0.00 0.40 -0.05 49 0 65 0
30DEC26 3.60 C 0.36 0.36 0.36 0.36 -0.05 48 50 1,788 +50
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.03 50 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.03 50 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.02 50 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 661 0
30DEC26 4.10 C 0.26 0.26 0.26 0.23 -0.02 50 30 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.01 50 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 50 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 50 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.01 50 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 50 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 50 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 52 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 -0.06 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 -0.06 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 -0.06 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 -0.07 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 -0.05 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 -0.06 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 -0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 -0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 -0.04 47 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 -0.06 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 -0.05 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 -0.08 45 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.04 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.05 48 0 5,043 0
30MAR27 3.80 C 0.40 0.40 0.40 0.40 -0.05 48 2 412 +2
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.04 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.04 48 0 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.04 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.04 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.04 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.04 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.02 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.03 47 0 1,000 0
30MAR27 5.00 C 0.21 0.21 0.21 0.15 -0.02 48 8 3,014 +8
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 7.75 C 0.10 0.11 0.10 0.01 0.00 44 4 163 +2
29JUN27 2.20 C 0.00 0.00 0.00 1.33 -0.05 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.26 -0.07 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 -0.05 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.11 -0.05 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.05 -0.04 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 -0.06 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.86 -0.06 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.80 -0.05 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 -0.06 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.64 -0.03 48 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.49 -0.05 47 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.46 -0.05 47 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.05 47 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 -0.04 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.04 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.04 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.03 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.03 47 0 16 0
TOTAL CALL 437 72,668 +153
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 +0.01 53 0 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 268 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 46 0 155 0
30JUL26 3.20 P 0.00 0.00 0.00 0.07 +0.01 47 0 135 0
30JUL26 3.30 P 0.09 0.12 0.09 0.11 +0.02 48 22 189 +10
30JUL26 3.40 P 0.17 0.17 0.17 0.16 +0.03 50 50 152 0
30JUL26 3.50 P 0.00 0.00 0.00 0.22 +0.04 51 0 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.29 +0.04 52 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.37 +0.06 55 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.45 +0.06 55 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.53 +0.06 53 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.63 +0.07 59 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.73 +0.08 66 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 +0.08 71 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.92 +0.07 70 0 507 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 +0.08 82 0 203 0
30JUL26 4.50 P 1.13 1.13 1.13 1.10 +0.05 0 194 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.07 75 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.06 79 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.51 +0.06 87 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.61 +0.06 91 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.86 +0.09 101 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.11 +0.08 109 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.37 +0.09 129 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.62 +0.09 137 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.11 +0.06 139 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.61 +0.08 152 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 48 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 65 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 +0.01 49 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 66 0
28AUG26 3.10 P 0.00 0.00 0.00 0.13 +0.02 48 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.17 +0.02 48 0 92 0
28AUG26 3.30 P 0.00 0.00 0.00 0.22 +0.03 49 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.27 +0.03 48 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.03 50 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 +0.04 51 0 314 0
28AUG26 3.70 P 0.45 0.45 0.45 0.48 +0.04 51 5 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 +0.05 51 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 +0.05 52 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.73 +0.06 54 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.82 +0.06 55 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 +0.06 56 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.01 +0.07 60 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.11 +0.07 63 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.20 +0.07 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.30 +0.07 66 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.40 +0.08 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.48 +0.05 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.58 +0.07 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.68 +0.08 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.94 +0.10 81 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.18 +0.09 81 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.42 +0.07 80 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.68 +0.08 93 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.92 +0.08 91 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 +0.01 49 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 47 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 46 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 +0.01 47 0 5 0
29SEP26 3.20 P 0.21 0.21 0.21 0.22 +0.01 46 100 158 +100
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.03 48 0 430 0
29SEP26 3.40 P 0.33 0.33 0.33 0.33 +0.02 47 100 100 +100
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.01 46 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 +0.02 48 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.04 50 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 +0.03 50 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.69 +0.04 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.04 51 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.05 53 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 +0.05 54 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 +0.06 55 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.06 56 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 +0.07 59 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 +0.06 59 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 +0.06 59 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 +0.07 61 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 +0.08 64 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 +0.07 60 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 +0.07 65 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.07 66 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 +0.07 65 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.08 75 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.92 +0.08 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.08 69 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 +0.08 73 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.08 77 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.07 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 +0.07 84 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 +0.07 87 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.65 +0.07 76 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.90 +0.06 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.15 +0.06 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.40 +0.07 87 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.66 +0.08 103 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.90 +0.07 94 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.16 +0.08 109 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.41 +0.09 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.66 +0.09 114 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
29OCT26 3.80 P 0.64 0.64 0.64 0.64 +0.03 48 194 194 +194
29OCT26 3.90 P 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.97 +0.05 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 - 52 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 1.15 - 53 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 +0.02 51 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.03 49 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.03 48 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 15,006 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 +0.03 48 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.04 48 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.04 48 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.07 50 0 613 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 +0.06 49 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.05 50 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.05 50 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.05 51 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.06 52 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 +0.06 52 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 +0.06 52 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 +0.07 54 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.07 54 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 +0.07 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 +0.07 55 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.07 55 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 +0.07 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 +0.08 57 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 +0.06 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.75 +0.06 56 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 +0.06 57 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.24 +0.07 62 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.47 +0.06 62 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 +0.06 59 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.05 59 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 +0.06 62 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 +0.06 61 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 +0.07 63 0 65 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 +0.08 66 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 +0.06 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.41 +0.06 66 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.66 +0.07 68 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.91 +0.07 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.15 +0.06 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.40 +0.07 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.66 +0.08 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.90 +0.07 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.16 +0.08 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.41 +0.08 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.66 +0.07 85 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.01 46 0 15 0
30MAR27 2.90 P 0.28 0.28 0.28 0.28 +0.02 46 30 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.03 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 +0.02 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.02 45 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.04 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.05 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 +0.04 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.04 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 +0.04 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 +0.05 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.04 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 +0.04 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.05 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.05 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 +0.05 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 +0.05 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 +0.06 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 +0.06 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 +0.06 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.06 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.03 +0.07 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 +0.06 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.49 +0.05 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.72 +0.05 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.96 +0.06 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 +0.06 56 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 +0.06 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 +0.06 58 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.92 +0.07 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 +0.05 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.42 +0.07 61 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 +0.01 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 +0.01 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 0.00 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.01 46 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.03 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.03 46 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 +0.01 45 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.03 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.03 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 +0.04 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.04 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.04 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.41 +0.05 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.50 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.58 +0.05 50 0 0 0
TOTAL PUT 695 96,643 +404
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.38
30JUL26 42.00 C 0.00 0.00 0.00 16.43 +0.90 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.52 +1.19 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.43 +0.94 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.52 +0.90 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.52 +0.99 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.43 +0.91 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.43 +0.89 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.44 +1.18 32 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.44 +1.17 28 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.98 +1.12 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.70 +0.93 27 0 31 0
30JUL26 57.50 C 1.13 1.95 1.13 1.95 +0.71 28 37 69 0
30JUL26 60.00 C 0.51 0.51 0.45 0.81 +0.33 28 3 95 +1
30JUL26 62.50 C 0.20 0.23 0.20 0.27 +0.13 28 9 163 +3
30JUL26 65.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 56 0
30JUL26 70.00 C 0.03 0.03 0.03 0.01 0.00 31 54 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.43 +0.83 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.52 +0.90 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.52 +0.93 43 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.54 +1.02 41 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.44 +0.90 28 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.69 +1.43 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.53 +1.22 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.21 +1.11 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.16 +0.94 27 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.54 +0.67 26 0 3 0
28AUG26 60.00 C 0.00 0.00 0.00 1.47 +0.44 26 0 154 0
28AUG26 62.50 C 0.00 0.00 0.00 0.78 +0.25 26 0 170 0
28AUG26 65.00 C 0.00 0.00 0.00 0.38 +0.14 26 0 113 0
28AUG26 67.50 C 0.00 0.00 0.00 0.17 +0.07 26 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 122 0
28AUG26 72.50 C 0.10 0.10 0.10 0.03 +0.01 27 1 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
28AUG26 82.50 C 0.01 0.01 0.01 0.01 0.00 35 45 93 +45
29SEP26 40.00 C 0.00 0.00 0.00 18.43 +0.86 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.44 +0.87 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.45 +0.88 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.52 +0.95 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.44 +0.84 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.52 +0.90 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.52 +0.93 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.54 +0.95 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.45 +0.86 24 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.69 +1.32 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.53 +1.05 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.35 +0.89 24 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.57 +0.88 25 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.06 +0.62 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.99 +0.47 25 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 +0.28 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 +0.16 25 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 +0.09 24 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.44 +0.84 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.52 +0.90 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.52 +0.91 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.54 +0.87 27 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.45 +0.69 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.69 +1.08 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.80 +1.00 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.82 +0.89 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.10 +0.77 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.68 +0.61 25 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 2.57 +0.50 25 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.67 +0.34 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.11 +0.27 25 0 3 0
29OCT26 67.50 C 0.00 0.00 0.00 0.72 +0.18 25 0 10 0
29OCT26 70.00 C 0.00 0.00 0.00 0.44 +0.12 25 0 10 0
29OCT26 72.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.48 +0.90 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.53 +0.93 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.59 +0.94 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.67 +0.97 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.52 +0.65 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.65 +0.65 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.80 +0.66 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.19 +1.02 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.38 +0.98 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 7.52 +0.89 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.90 +0.80 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.37 +0.64 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.26 +0.53 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.39 +0.44 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.72 +0.35 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 +0.29 25 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 +0.21 25 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.15 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 +0.11 25 0 31 0
30DEC26 77.50 C 0.36 0.36 0.36 0.26 +0.08 25 15 20 +15
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.89 +1.19 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.53 +0.78 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.62 +0.69 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.76 +0.70 11 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.93 +0.71 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.11 +0.73 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.33 +0.89 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.55 +0.66 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.13 +0.99 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.36 +0.90 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.79 +0.80 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.26 +0.67 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.15 +0.58 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.22 +0.48 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.47 +0.40 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.93 +0.39 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.49 +0.29 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 +0.24 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.81 +0.19 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 +0.14 24 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 +0.08 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 +0.08 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.10 +0.87 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.29 +0.90 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.48 +0.91 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.71 +0.99 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.94 +0.94 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.22 +0.93 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.50 +0.88 21 0 9 0
29JUN27 52.50 C 0.00 0.00 0.00 8.85 +0.81 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.37 +0.72 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.08 +0.64 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.96 +0.56 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.02 +0.51 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.22 +0.44 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.55 +0.35 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.01 +0.26 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.64 +0.23 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.29 +0.22 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.99 +0.19 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.73 +0.12 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.56 +0.10 23 0 4 0
TOTAL CALL 164 3,922 +64
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 26 0
30JUL26 50.00 P 0.12 0.12 0.12 0.02 -0.03 28 30 269 +30
30JUL26 52.50 P 0.00 0.00 0.00 0.12 -0.11 28 0 157 0
30JUL26 55.00 P 0.81 0.81 0.66 0.49 -0.32 28 64 184 +64
30JUL26 57.50 P 0.00 0.00 0.00 1.32 -0.67 27 0 165 0
30JUL26 60.00 P 0.00 0.00 0.00 2.84 -0.89 27 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 4.86 -1.06 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.19 -1.14 28 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 9.63 -1.17 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.12 -1.17 25 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.62 -1.17 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.11 -1.18 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.61 -1.17 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.11 -1.17 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.60 -1.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 47.00 P 0.21 0.21 0.18 0.03 -0.02 26 19 57 +3
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 37 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 33 0
28AUG26 50.00 P 0.33 0.33 0.33 0.15 -0.09 26 10 59 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.45 -0.20 26 0 93 0
28AUG26 55.00 P 0.00 0.00 0.00 1.05 -0.38 26 0 80 0
28AUG26 57.50 P 2.49 2.49 2.07 2.03 -0.63 26 2 81 +1
28AUG26 60.00 P 0.00 0.00 0.00 3.49 -0.85 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.26 -0.95 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.39 -1.06 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.72 -1.12 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.14 -1.16 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.62 -1.17 26 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.11 -1.18 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.61 -1.17 30 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.11 -1.17 35 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.60 -1.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 75 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.09 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 -0.13 24 0 61 0
29SEP26 50.00 P 0.00 0.00 0.00 0.30 -0.17 24 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 0.70 -0.31 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.41 -0.47 25 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.73 24 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 3.81 -0.94 24 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.55 -0.93 24 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 7.57 -1.05 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.81 -1.11 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.18 -1.15 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.63 -1.17 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.11 -1.18 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.61 -1.17 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.11 -1.17 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.60 -1.18 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 7 0
29OCT26 47.00 P 0.00 0.00 0.00 0.21 -0.09 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.30 -0.11 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.42 -0.14 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.56 -0.18 25 0 40 0
29OCT26 52.50 P 0.00 0.00 0.00 1.08 -0.30 25 0 3 0
29OCT26 55.00 P 0.00 0.00 0.00 1.88 -0.42 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 2.97 -0.50 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.29 -0.70 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.96 -0.84 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.88 -0.95 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.01 -1.04 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.29 -1.11 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.68 -1.14 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.13 -1.16 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.61 -1.17 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.11 -1.17 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.60 -1.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.07 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.08 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.12 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 -0.13 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.73 -0.16 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.92 -0.20 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.55 -0.30 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.43 -0.41 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.57 -0.54 25 0 20 0
30DEC26 60.00 P 5.60 5.60 5.60 4.97 -0.50 25 1 3 +1
30DEC26 62.50 P 0.00 0.00 0.00 6.44 -0.75 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.27 -0.86 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.29 -0.96 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.47 -1.04 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.78 -1.10 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.17 -1.14 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.62 -1.17 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.11 -1.17 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.60 -1.18 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 -0.09 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 -0.10 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.72 -0.14 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.90 -0.15 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.09 -0.19 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.33 -0.20 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.04 -0.30 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.97 -0.41 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.13 -0.52 24 0 2 0
30MAR27 60.00 P 6.40 6.40 6.00 5.52 -0.26 24 6 93 0
30MAR27 62.50 P 0.00 0.00 0.00 6.91 -0.72 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.67 -0.81 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.61 -0.89 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.70 -0.97 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.92 -1.05 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.25 -1.10 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.66 -1.14 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.11 -1.17 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.60 -1.18 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.55 -0.09 23 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.68 -0.13 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.83 -0.16 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.01 -0.17 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.20 -0.23 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.45 -0.23 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.69 -0.29 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.47 -0.37 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.44 -0.46 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.62 -0.55 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.00 -0.64 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.57 -0.73 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.33 -0.81 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.25 -0.55 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.94 -0.96 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.08 -1.03 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.35 -1.08 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.72 -1.12 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.14 -1.15 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.61 -1.17 23 0 0 0
TOTAL PUT 132 4,093 +109
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$ 71.75
10JUL26 48.00 C 0.00 0.00 0.00 23.75 -1.01 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 22.75 -1.01 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 21.80 -0.96 311 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 19.25 -1.01 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 16.78 -0.98 219 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 14.29 -1.08 195 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 11.75 -1.01 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 9.26 -1.00 100 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 6.76 -1.00 74 0 0 0
10JUL26 67.50 C 4.66 4.66 4.66 4.26 -1.00 48 30 60 +30
10JUL26 70.00 C 0.00 0.00 0.00 1.80 -1.00 33 0 172 0
10JUL26 72.50 C 0.49 0.49 0.38 0.23 -0.68 34 26 207 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.12 40 0 230 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 21.80 -0.99 97 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 19.28 -1.01 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 16.79 -1.00 63 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 14.29 -1.08 51 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 11.79 -1.00 38 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 9.29 -1.01 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 6.82 -1.01 33 0 0 0
17JUL26 67.50 C 4.60 4.60 4.60 4.43 -1.03 31 1 1 +1
17JUL26 70.00 C 2.58 2.58 2.36 2.42 -0.85 31 32 31 +31
17JUL26 72.50 C 1.36 1.43 1.07 1.09 -0.63 33 182 128 +60
17JUL26 75.00 C 0.51 0.51 0.43 0.40 -0.39 34 32 236 -32
17JUL26 77.50 C 0.00 0.00 0.00 0.11 -0.17 34 0 44 0
17JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.83 -1.01 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.83 -1.01 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.84 -1.00 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.34 -1.00 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.84 -1.01 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.35 -1.33 31 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.87 -1.35 32 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 9.43 -0.99 32 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 7.09 -0.96 31 0 390 0
30JUL26 67.50 C 5.40 5.48 4.88 5.00 -0.87 32 90 225 +30
30JUL26 70.00 C 3.52 3.52 3.10 3.20 -0.69 31 76 452 +76
30JUL26 72.50 C 1.83 1.83 1.83 1.89 -0.53 31 60 2,287 +11
30JUL26 75.00 C 1.02 1.09 1.02 1.03 -0.39 32 832 2,333 +527
30JUL26 77.50 C 0.54 0.60 0.51 0.51 -0.26 32 1,112 1,632 +389
30JUL26 80.00 C 0.31 0.31 0.27 0.22 -0.15 32 590 1,639 +261
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.07 32 0 1,119 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 832 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 23.95 -1.00 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.95 -1.00 31 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.84 -1.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.36 -1.13 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.93 -1.29 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.54 -1.14 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.24 -1.38 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.01 -1.27 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.96 -0.94 33 0 270 0
28AUG26 67.50 C 6.43 6.43 6.43 6.20 -0.82 33 6 356 -6
28AUG26 70.00 C 4.96 4.98 4.96 4.61 -0.75 33 60 748 0
28AUG26 72.50 C 3.65 3.65 3.27 3.27 -0.63 32 435 750 +425
28AUG26 75.00 C 2.55 2.55 2.33 2.35 -0.47 33 250 971 +250
28AUG26 77.50 C 1.64 1.64 1.59 1.59 -0.38 33 439 1,400 +108
28AUG26 80.00 C 1.10 1.11 1.10 1.05 -0.33 33 93 641 +33
28AUG26 82.50 C 0.78 0.78 0.75 0.66 -0.29 33 65 854 +65
28AUG26 85.00 C 0.52 0.52 0.49 0.41 -0.20 33 100 204 +59
28AUG26 87.50 C 0.00 0.00 0.00 0.24 -0.15 33 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.14 -0.10 33 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.06 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.08 -1.19 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.11 -1.23 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.14 -1.22 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.72 -1.23 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.29 -1.24 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.94 -1.23 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.43 -1.37 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.28 -1.26 32 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 8.33 -0.87 32 0 708 0
29SEP26 67.50 C 7.18 7.18 6.63 6.67 -0.73 33 210 1,286 +175
29SEP26 70.00 C 5.61 5.61 5.42 5.20 -0.69 33 89 5,657 +30
29SEP26 72.50 C 0.00 0.00 0.00 3.96 -0.62 33 0 862 0
29SEP26 75.00 C 3.01 3.01 3.01 2.94 -0.56 33 33 807 0
29SEP26 77.50 C 2.20 2.20 2.20 2.13 -0.46 33 30 643 +30
29SEP26 80.00 C 0.00 0.00 0.00 1.51 -0.38 32 0 2,399 0
29SEP26 82.50 C 0.00 0.00 0.00 1.06 -0.29 32 0 438 0
29SEP26 85.00 C 0.89 0.89 0.89 0.72 -0.23 32 30 1,787 0
29SEP26 87.50 C 0.63 0.63 0.61 0.49 -0.17 32 60 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.13 32 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.09 32 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.11 -1.23 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.15 -1.21 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.76 -1.19 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.40 -1.13 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.08 -1.14 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.88 -1.08 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.53 -1.28 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.67 -0.88 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.21 -0.88 33 0 0 0
29OCT26 70.00 C 6.11 6.11 6.00 5.77 -0.69 33 81 98 +81
29OCT26 72.50 C 0.00 0.00 0.00 4.54 -0.67 33 0 649 0
29OCT26 75.00 C 0.00 0.00 0.00 3.53 -0.61 32 0 214 0
29OCT26 77.50 C 0.00 0.00 0.00 2.71 -0.52 32 0 231 0
29OCT26 80.00 C 0.00 0.00 0.00 2.06 -0.43 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.55 -0.34 32 0 53 0
29OCT26 85.00 C 0.00 0.00 0.00 1.14 -0.30 32 0 60 0
29OCT26 87.50 C 0.95 0.95 0.95 0.83 -0.26 32 30 81 +30
29OCT26 90.00 C 0.00 0.00 0.00 0.60 -0.21 32 0 60 0
29OCT26 92.50 C 0.00 0.00 0.00 0.44 -0.15 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.31 -0.12 32 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.22 -0.09 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.13 -1.16 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.18 -1.17 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.23 -1.16 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.92 -1.04 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.66 -1.04 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.51 -1.02 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.41 -1.06 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.14 -1.46 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.44 -1.08 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 7.93 -1.07 31 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 6.61 -1.04 31 0 1,431 0
30DEC26 72.50 C 5.84 5.84 5.84 5.49 -1.16 31 30 454 +30
30DEC26 75.00 C 0.00 0.00 0.00 4.65 -0.75 31 0 1,218 0
30DEC26 77.50 C 4.01 4.01 4.01 3.79 -0.66 31 17 2,521 -17
30DEC26 80.00 C 0.00 0.00 0.00 3.05 -0.63 31 0 2,185 0
30DEC26 82.50 C 0.00 0.00 0.00 2.46 -0.59 31 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 1.97 -0.53 31 0 2,031 0
30DEC26 87.50 C 0.00 0.00 0.00 1.55 -0.50 31 0 3,402 0
30DEC26 90.00 C 0.00 0.00 0.00 1.23 -0.45 31 0 501 0
30DEC26 92.50 C 0.00 0.00 0.00 0.94 -0.45 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 0.74 -0.37 31 0 1,603 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 -0.30 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.44 -0.25 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.35 -0.21 31 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.27 -0.18 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 -0.15 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.13 31 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.13 -1.16 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.18 -1.43 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.24 -1.15 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.61 -0.36 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.45 -0.96 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.43 -0.93 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.56 -0.90 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.48 -1.25 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.98 -1.14 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.59 -0.73 31 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 8.33 -0.72 31 0 330 0
30MAR27 72.50 C 7.82 7.82 7.34 7.45 -0.68 32 234 432 +222
30MAR27 75.00 C 0.00 0.00 0.00 6.23 -0.59 31 0 736 0
30MAR27 77.50 C 6.05 6.05 6.05 5.51 -0.41 32 30 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.73 -0.50 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.00 -0.51 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.43 -0.42 32 0 75 0
30MAR27 87.50 C 0.00 0.00 0.00 2.88 -0.40 32 0 205 0
30MAR27 90.00 C 0.00 0.00 0.00 2.45 -0.34 32 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 1.99 -0.38 31 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 1.68 -0.26 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.40 -0.24 31 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.18 -0.20 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.97 -0.20 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.82 -0.15 31 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.67 -0.15 31 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.49 -0.98 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.64 -0.98 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.80 -0.98 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.80 -0.95 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.89 -0.93 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.10 -0.93 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.45 -0.89 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.01 -0.72 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.57 -0.72 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.18 -0.82 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 9.88 -0.73 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.74 -0.69 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 7.72 -0.66 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 6.81 -0.65 31 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.01 -0.56 32 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.30 -0.52 32 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.67 -0.53 32 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.12 -0.47 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.67 -0.39 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.18 -0.42 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.78 -0.38 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.41 -0.35 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.12 -0.30 32 0 62 0
TOTAL CALL 5,385 115,092 +2,899
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 227 0
10JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 152 0
10JUL26 72.50 P 0.90 1.04 0.90 0.99 +0.29 35 12 116 -2
10JUL26 75.00 P 2.89 3.36 2.89 3.31 +0.86 56 103 105 +39
10JUL26 77.50 P 0.00 0.00 0.00 5.75 +0.92 0 0 101 0
10JUL26 80.00 P 0.00 0.00 0.00 8.25 +1.00 0 0 205 0
10JUL26 82.50 P 0.00 0.00 0.00 10.75 +1.00 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 13.25 +1.00 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 15.75 +1.00 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 18.32 +1.07 216 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 20.83 +1.08 242 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 23.44 +1.13 302 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 25.95 +1.20 327 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 81 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
17JUL26 67.50 P 0.28 0.28 0.28 0.19 +0.03 34 6 6 +6
17JUL26 70.00 P 0.78 0.82 0.65 0.71 +0.13 34 152 130 +98
17JUL26 72.50 P 0.00 0.00 0.00 1.85 +0.33 34 0 182 0
17JUL26 75.00 P 3.50 3.50 3.50 3.71 +0.69 37 30 64 +30
17JUL26 77.50 P 0.00 0.00 0.00 5.82 +0.69 33 0 55 0
17JUL26 80.00 P 0.00 0.00 0.00 8.25 +0.95 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 10.75 +1.00 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 13.25 +1.00 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 15.75 +1.00 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 18.32 +1.07 79 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 20.83 +1.08 89 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 23.44 +1.13 109 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 25.95 +1.20 118 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 50 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 963 0
30JUL26 65.00 P 0.33 0.34 0.33 0.24 +0.05 32 32 637 +12
30JUL26 67.50 P 0.71 0.71 0.71 0.64 +0.13 32 100 585 0
30JUL26 70.00 P 1.28 1.44 1.24 1.33 +0.18 31 48 1,669 +11
30JUL26 72.50 P 2.40 2.65 2.33 2.56 +0.37 32 92 1,998 +68
30JUL26 75.00 P 4.35 4.37 4.35 4.22 +0.55 32 120 996 +30
30JUL26 77.50 P 0.00 0.00 0.00 6.14 +0.59 32 0 670 0
30JUL26 80.00 P 0.00 0.00 0.00 8.38 +0.87 32 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 10.77 +0.95 31 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 13.25 +0.99 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 15.75 +1.00 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 18.32 +1.07 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.83 +1.08 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.44 +1.13 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.95 +1.20 75 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.40 +1.15 77 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.90 +1.15 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.25 +1.00 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.75 +1.00 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 39 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 0.00 33 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.11 0.00 33 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 538 0
28AUG26 62.50 P 0.71 0.71 0.71 0.52 +0.03 33 100 612 0
28AUG26 65.00 P 0.00 0.00 0.00 0.97 +0.06 33 0 361 0
28AUG26 67.50 P 1.73 1.73 1.71 1.68 +0.14 33 20 458 +10
28AUG26 70.00 P 2.64 2.64 2.64 2.60 +0.17 33 1 4,994 +1
28AUG26 72.50 P 3.83 3.83 3.83 3.83 +0.25 33 240 1,149 +151
28AUG26 75.00 P 5.20 5.48 5.20 5.35 +0.37 33 61 319 +48
28AUG26 77.50 P 0.00 0.00 0.00 7.05 +0.44 33 0 265 0
28AUG26 80.00 P 0.00 0.00 0.00 9.02 +0.64 33 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 11.17 +0.75 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.44 +0.93 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.83 +1.05 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.39 +1.08 39 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.83 +0.98 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.44 +1.13 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.95 +1.20 52 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.40 +1.15 53 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.90 +1.15 57 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.25 +1.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 33 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 32 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 +0.04 32 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.76 +0.06 32 0 748 0
29SEP26 62.50 P 0.00 0.00 0.00 1.28 +0.13 32 0 247 0
29SEP26 65.00 P 0.00 0.00 0.00 1.97 +0.16 32 0 354 0
29SEP26 67.50 P 0.00 0.00 0.00 2.82 +0.17 32 0 459 0
29SEP26 70.00 P 3.98 3.98 3.98 3.91 +0.23 31 33 6,103 -27
29SEP26 72.50 P 5.31 5.42 5.31 5.25 +0.33 31 56 1,286 0
29SEP26 75.00 P 6.50 6.50 6.50 6.82 +0.36 31 1 1,588 +1
29SEP26 77.50 P 0.00 0.00 0.00 8.75 +0.65 32 0 1,098 0
29SEP26 80.00 P 0.00 0.00 0.00 10.71 +0.67 32 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 12.80 +0.74 32 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 14.83 +0.64 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 17.09 +0.98 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 19.37 +0.96 23 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.73 +1.02 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.13 +1.00 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.72 +0.88 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.19 +1.23 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.63 +0.92 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.10 +1.23 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.76 +1.42 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.24 +1.00 31 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 41.73 +1.01 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.21 +1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.70 +1.01 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.19 +1.01 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 10 0
29OCT26 57.50 P 0.91 0.91 0.91 0.70 +0.04 32 35 39 +35
29OCT26 60.00 P 0.00 0.00 0.00 1.14 +0.07 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.74 +0.10 32 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 2.48 +0.10 32 0 33 0
29OCT26 67.50 P 0.00 0.00 0.00 3.38 +0.14 31 0 106 0
29OCT26 70.00 P 0.00 0.00 0.00 4.49 +0.25 31 0 240 0
29OCT26 72.50 P 0.00 0.00 0.00 5.82 +0.32 31 0 411 0
29OCT26 75.00 P 0.00 0.00 0.00 7.36 +0.39 31 0 71 0
29OCT26 77.50 P 0.00 0.00 0.00 9.28 +0.65 32 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 11.17 +0.60 32 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.19 +0.68 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.15 +0.96 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.35 +0.90 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.54 +0.86 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.05 +1.08 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.41 +1.12 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.80 +0.96 21 0 0 0
30DEC26 48.00 P 0.41 0.43 0.41 0.17 -0.04 31 4 4 +4
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 -0.06 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 -0.09 31 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.20 -0.10 31 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.76 -0.07 31 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 2.47 +0.03 31 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 3.33 +0.11 31 0 270 0
30DEC26 67.50 P 0.00 0.00 0.00 4.29 +0.10 31 0 509 0
30DEC26 70.00 P 0.00 0.00 0.00 5.43 +0.10 31 0 2,042 0
30DEC26 72.50 P 6.83 6.85 6.83 6.64 +0.04 30 60 624 0
30DEC26 75.00 P 0.00 0.00 0.00 8.38 +0.13 31 0 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 10.06 +0.21 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.85 +0.60 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 13.65 +0.62 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 15.64 +0.61 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 17.74 +0.65 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.91 +0.68 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 22.34 +0.90 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.64 +0.93 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.99 +0.97 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.38 +1.00 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.80 +1.09 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.14 +1.10 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.76 +1.27 26 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.24 +1.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 1.04 +0.08 32 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.49 +0.08 32 0 67 0
30MAR27 57.50 P 0.00 0.00 0.00 2.06 +0.11 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.72 +0.11 32 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 3.45 +0.09 31 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 4.33 +0.12 31 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 5.39 +0.20 31 0 287 0
30MAR27 70.00 P 6.59 6.59 6.59 6.56 +0.24 30 30 171 -30
30MAR27 72.50 P 7.93 7.93 7.91 7.94 +0.32 30 60 90 -2
30MAR27 75.00 P 0.00 0.00 0.00 9.64 +0.71 31 0 150 0
30MAR27 77.50 P 10.75 10.75 10.75 11.00 +0.52 30 30 80 +11
30MAR27 80.00 P 0.00 0.00 0.00 12.70 +0.47 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 14.52 +0.50 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 16.45 +0.55 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 18.46 +0.60 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 20.54 +0.62 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 22.78 +0.99 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.04 +0.94 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.33 +0.98 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.65 +1.12 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.01 +1.11 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.40 +1.15 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.76 +1.17 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.01 +0.03 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.16 +0.03 32 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.66 +0.10 32 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.22 +0.08 32 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.89 +0.08 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.71 +0.12 32 0 33 0
29JUN27 62.50 P 4.70 4.70 4.70 4.63 +0.18 32 1 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.67 +0.17 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.78 +0.17 32 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 8.00 +0.21 32 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 9.34 +0.24 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.81 +0.30 32 0 55 0
29JUN27 77.50 P 12.34 12.34 12.34 12.36 +0.32 32 30 210 +30
29JUN27 80.00 P 13.96 13.96 13.96 14.10 +0.43 32 30 120 +30
29JUN27 82.50 P 0.00 0.00 0.00 15.84 +0.66 32 0 120 0
29JUN27 85.00 P 0.00 0.00 0.00 17.77 +0.70 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.69 +0.77 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.68 +0.82 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.70 +0.68 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.84 +0.69 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.03 +0.74 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.27 +0.77 32 0 0 0
TOTAL PUT 1,487 85,204 +554
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$ 6.77
30JUL26 4.70 C 0.00 0.00 0.00 2.11 -0.09 96 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.01 -0.09 92 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.91 -0.09 87 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.81 -0.09 82 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.56 -0.09 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.31 -0.09 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.06 -0.09 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.81 -0.09 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.56 -0.10 29 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.33 -0.12 23 0 97 0
30JUL26 6.75 C 0.19 0.19 0.18 0.17 -0.07 23 2 173 -1
30JUL26 7.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 530 0
30JUL26 7.25 C 0.03 0.03 0.03 0.03 -0.02 25 1 409 -1
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 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 2.12 -0.09 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.02 -0.09 59 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.92 -0.09 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 -0.09 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.58 -0.09 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.33 -0.09 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 -0.09 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.83 -0.10 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.60 -0.10 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 -0.11 22 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.24 -0.08 21 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 13 0
28AUG26 7.25 C 0.09 0.09 0.09 0.07 -0.05 22 92 295 -2
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 182 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 -0.10 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 -0.09 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 -0.10 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 -0.11 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.09 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.08 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.11 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 -0.09 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.07 23 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.08 22 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.07 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 838 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.04 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.12 -0.11 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.02 -0.11 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.92 -0.12 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 -0.12 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.59 -0.10 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.35 -0.10 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.09 -0.12 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.87 -0.12 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.67 -0.11 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.49 -0.09 20 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.35 -0.08 20 0 30 0
29OCT26 7.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 129 0
29OCT26 7.25 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 -0.09 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 -0.08 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 -0.09 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 -0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.09 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.16 -0.08 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.10 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.09 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.06 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.05 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.03 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.17 -0.08 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 -0.08 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 -0.08 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.88 -0.08 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.64 -0.08 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.08 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.18 -0.08 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 -0.09 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.08 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.07 21 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.06 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.06 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.04 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.17 -0.09 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.07 -0.09 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.98 -0.08 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.89 -0.08 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 -0.08 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.09 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 -0.11 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 -0.11 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.83 -0.07 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.10 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 -0.08 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.06 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.06 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 95 7,818 -4
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 473 0
30JUL26 6.50 P 0.05 0.05 0.05 0.06 +0.02 25 25 565 +25
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.04 23 0 331 0
30JUL26 7.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 +0.08 21 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.73 +0.09 0 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.20 +0.04 22 0 288 0
28AUG26 7.00 P 0.32 0.32 0.32 0.34 +0.05 21 100 100 +70
28AUG26 7.25 P 0.00 0.00 0.00 0.52 +0.06 20 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.73 +0.07 0 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 +0.09 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 21 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.04 21 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.06 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.05 19 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.07 20 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.08 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 +0.05 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.60 +0.07 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.00 +0.09 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.03 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.04 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.05 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.07 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.06 17 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.07 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.07 13 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.03 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 +0.03 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.07 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.07 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.07 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.06 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.07 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 +0.07 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.07 13 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.02 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.64 +0.05 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 +0.06 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 +0.06 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.07 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.38 +0.06 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 +0.07 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 +0.07 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 +0.08 15 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
TOTAL PUT 125 9,554 +95
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$ 13.01
30JUL26 9.00 C 0.00 0.00 0.00 4.03 -0.04 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.78 -0.04 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.53 -0.04 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.28 -0.04 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.03 -0.04 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.53 -0.05 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.03 -0.04 27 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.53 -0.04 18 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.04 -0.05 19 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 0.61 -0.05 21 0 2,200 0
30JUL26 13.00 C 0.26 0.30 0.23 0.27 -0.07 20 500 3,865 +500
30JUL26 13.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 2,710 0
30JUL26 14.00 C 0.04 0.04 0.04 0.03 -0.02 22 7 437 +7
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.05 -0.06 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.80 -0.10 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.55 -0.10 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.30 -0.06 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.56 -0.10 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.59 -0.08 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
28AUG26 13.00 C 0.50 0.51 0.50 0.47 -0.08 22 30 45 +30
28AUG26 13.50 C 0.29 0.30 0.26 0.27 -0.06 23 400 647 +370
28AUG26 14.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 355 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.51 -0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.27 -0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 -0.10 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.07 -0.11 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 -0.07 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.20 -0.01 25 0 0 0
29SEP26 12.50 C 0.79 0.79 0.79 0.81 -0.06 23 1 0 -1
29SEP26 13.00 C 0.00 0.00 0.00 0.51 -0.05 23 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.04 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 4.05 -0.10 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.56 -0.11 22 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.07 -0.11 21 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.60 -0.07 21 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 4.05 -0.10 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.12 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 -0.11 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.05 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.06 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.91 -0.06 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.05 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.05 -0.11 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 -0.12 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.16 -0.10 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.79 -0.01 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 0.00 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 +0.02 24 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 +0.01 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.01 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 0.00 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 25 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 4.05 -0.11 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.80 -0.11 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.06 -0.12 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.61 -0.13 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.20 -0.10 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.85 -0.08 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.53 -0.07 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.24 -0.08 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.07 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.06 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 -0.03 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.03 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
TOTAL CALL 938 16,541 +906
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 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 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 12.50 P 0.08 0.08 0.08 0.08 -0.01 21 7 1,960 +7
30JUL26 13.00 P 0.21 0.26 0.21 0.26 +0.01 22 200 3,453 +100
30JUL26 13.50 P 0.00 0.00 0.00 0.57 +0.01 21 0 552 0
30JUL26 14.00 P 0.00 0.00 0.00 1.00 +0.03 20 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 2.03 +0.08 43 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.53 +0.08 50 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.03 +0.08 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.53 +0.08 63 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.03 +0.08 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.53 +0.08 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.03 +0.08 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.53 +0.08 85 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 0.01 -0.01 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 125 0
28AUG26 12.50 P 0.21 0.21 0.21 0.21 -0.02 22 200 1,000 +200
28AUG26 13.00 P 0.39 0.39 0.39 0.43 0.00 23 100 1,155 +100
28AUG26 13.50 P 0.72 0.72 0.72 0.72 0.00 23 15 193 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.09 +0.01 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.52 +0.02 23 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.03 +0.07 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.53 +0.08 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.03 +0.08 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.53 +0.08 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.03 +0.08 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.53 +0.08 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.03 +0.08 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.53 +0.08 59 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 30 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 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 23 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.01 21 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 0.00 21 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 0.00 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 +0.02 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.99 +0.03 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 +0.05 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.83 +0.06 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.79 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.78 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.28 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.27 +0.13 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 0.00 22 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.54 +0.02 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.01 +0.02 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.81 +0.07 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 0.01 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 22 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 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.02 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.02 22 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 0.00 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 0.00 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 +0.01 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 +0.03 17 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 +0.05 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.85 +0.07 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.31 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.78 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.28 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.27 +0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 +0.03 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.03 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 +0.06 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 +0.10 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 +0.06 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 +0.07 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 +0.08 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.09 +0.10 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.53 +0.10 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 +0.11 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.45 +0.11 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.93 +0.12 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 +0.13 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.36 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.84 +0.13 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 0.07 -0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 -0.01 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 +0.02 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.91 +0.03 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.30 +0.04 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 +0.09 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 +0.09 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.58 +0.10 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.03 +0.11 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.48 +0.11 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.95 +0.11 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.43 +0.13 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
TOTAL PUT 522 15,344 +422
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$ 114.40
10JUL26 75.00 C 0.00 0.00 0.00 39.41 -3.20 263 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 36.91 -3.20 243 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 34.41 -3.20 223 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 31.91 -3.20 204 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 29.41 -3.20 186 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 26.91 -3.20 168 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 24.41 -3.20 150 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 21.91 -3.21 134 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 19.41 -3.21 117 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 16.91 -3.21 101 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 14.41 -3.21 85 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 11.91 -3.21 70 0 1 0
10JUL26 105.00 C 0.00 0.00 0.00 9.41 -3.23 55 0 77 0
10JUL26 107.50 C 0.00 0.00 0.00 6.96 -3.23 65 0 67 0
10JUL26 110.00 C 0.00 0.00 0.00 4.62 -3.22 63 0 268 0
10JUL26 112.50 C 0.00 0.00 0.00 2.71 -2.98 66 0 603 0
10JUL26 115.00 C 2.72 3.70 1.06 1.30 -2.64 65 161 1,245 -145
10JUL26 117.50 C 1.00 1.00 0.67 0.49 -1.91 65 67 850 -43
10JUL26 120.00 C 1.11 1.26 0.22 0.14 -1.24 64 45 1,597 -16
10JUL26 122.50 C 0.61 0.61 0.15 0.04 -0.66 66 341 218 +143
10JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.31 68 0 295 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.12 82 0 53 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.04 95 0 203 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
10JUL26 137.50 C 0.00 0.00 0.00 0.01 - 131 0 0 -
10JUL26 140.00 C 0.00 0.00 0.00 0.01 - 142 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 26.96 -3.21 59 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 24.46 -3.21 50 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 22.10 -3.18 76 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 19.49 -3.33 54 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 17.04 -3.34 54 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 14.64 -3.18 54 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 12.31 -3.15 54 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 10.12 -3.06 54 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 8.09 -2.95 54 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 6.24 -2.82 53 0 109 0
17JUL26 112.50 C 4.75 4.75 4.75 4.74 -2.53 54 2 141 0
17JUL26 115.00 C 0.00 0.00 0.00 3.51 -2.19 55 0 123 0
17JUL26 117.50 C 2.93 2.93 2.06 2.50 -1.92 55 10 240 0
17JUL26 120.00 C 2.50 2.75 1.72 1.70 -1.60 55 49 1,856 +23
17JUL26 122.50 C 1.72 2.55 1.72 1.11 -1.33 55 38 115 +38
17JUL26 125.00 C 1.19 1.75 0.74 0.70 -1.03 55 239 257 +58
17JUL26 127.50 C 0.55 0.55 0.55 0.43 -0.76 55 6 247 0
17JUL26 130.00 C 0.65 0.70 0.65 0.25 -0.56 54 32 287 +16
17JUL26 132.50 C 0.34 0.34 0.34 0.15 -0.38 55 5 100 +5
17JUL26 135.00 C 0.00 0.00 0.00 0.08 - 54 0 0 -
17JUL26 137.50 C 0.00 0.00 0.00 0.05 - 56 0 0 -
17JUL26 140.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 54.50 -3.21 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 52.01 -3.20 79 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.51 -3.21 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 47.02 -3.20 72 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 44.52 -3.21 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.02 -3.21 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 39.53 -3.21 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 37.04 -3.20 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 34.54 -3.21 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.06 -3.20 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.60 -3.09 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.17 -3.18 56 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.69 -3.11 52 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 22.96 -2.45 71 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 19.63 -3.47 37 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 17.69 -2.87 52 0 327 0
30JUL26 100.00 C 0.00 0.00 0.00 15.52 -3.01 52 0 1,014 0
30JUL26 102.50 C 0.00 0.00 0.00 13.87 -2.51 57 0 232 0
30JUL26 105.00 C 0.00 0.00 0.00 11.56 -2.79 52 0 356 0
30JUL26 107.50 C 0.00 0.00 0.00 9.85 -2.60 52 0 924 0
30JUL26 110.00 C 9.18 9.18 9.18 8.25 -2.49 52 1 871 +1
30JUL26 112.50 C 8.60 8.60 8.60 6.79 -2.03 52 1 1,646 -1
30JUL26 115.00 C 6.72 6.72 6.72 5.61 -2.03 53 4 6,175 +4
30JUL26 117.50 C 5.53 5.53 4.64 4.57 -1.85 53 23 1,257 -6
30JUL26 120.00 C 4.60 5.43 3.82 3.66 -1.71 53 41 2,029 0
30JUL26 122.50 C 3.70 3.77 2.71 2.88 -1.52 53 142 1,100 +67
30JUL26 125.00 C 2.80 3.79 2.46 2.24 -1.31 53 1,049 1,972 +735
30JUL26 127.50 C 2.99 2.99 1.91 1.72 -1.11 53 125 1,843 0
30JUL26 130.00 C 2.00 2.45 1.40 1.30 -0.94 52 75 1,485 -15
30JUL26 132.50 C 1.78 1.78 1.35 0.98 -0.77 52 25 10,893 +15
30JUL26 135.00 C 1.09 1.09 0.89 0.72 -0.64 52 88 1,403 0
30JUL26 137.50 C 0.00 0.00 0.00 0.53 -0.51 52 0 2,106 0
30JUL26 140.00 C 0.97 0.97 0.76 0.38 -0.41 52 2 1,365 +1
30JUL26 142.50 C 0.00 0.00 0.00 0.28 -0.32 52 0 1,090 0
30JUL26 145.00 C 0.00 0.00 0.00 0.20 -0.25 52 0 1,767 0
30JUL26 147.50 C 0.37 0.37 0.37 0.14 -0.19 52 5 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.10 -0.14 52 0 3,562 0
30JUL26 152.50 C 0.00 0.00 0.00 0.07 -0.11 52 0 253 0
30JUL26 155.00 C 0.21 0.21 0.21 0.05 -0.08 53 10 915 -10
30JUL26 157.50 C 0.00 0.00 0.00 0.04 -0.06 54 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 199 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 764 0
28AUG26 60.00 C 0.00 0.00 0.00 54.65 -3.20 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.16 -3.20 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.68 -3.20 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.20 -3.20 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.72 -3.20 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.26 -3.20 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.82 -3.18 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 37.39 -3.18 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.00 -3.15 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 32.64 -3.21 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.45 -3.11 56 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.21 -2.92 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.03 -2.86 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.38 -3.31 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.72 -2.85 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.40 -3.06 50 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 18.41 -2.14 58 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 16.18 -2.62 54 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 14.54 -2.52 54 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 13.02 -2.39 54 0 140 0
28AUG26 110.00 C 0.00 0.00 0.00 11.60 -2.28 54 0 386 0
28AUG26 112.50 C 11.68 11.68 11.68 10.22 -1.86 53 30 701 0
28AUG26 115.00 C 0.00 0.00 0.00 9.08 -1.90 54 0 1,430 0
28AUG26 117.50 C 10.00 10.00 10.00 8.02 -1.83 54 1 886 0
28AUG26 120.00 C 7.80 7.80 6.54 7.10 -1.68 54 54 597 +37
28AUG26 122.50 C 0.00 0.00 0.00 6.29 -1.55 55 0 731 0
28AUG26 125.00 C 7.10 7.10 7.10 5.52 -1.51 55 6 575 0
28AUG26 127.50 C 0.00 0.00 0.00 4.79 -1.40 55 0 619 0
28AUG26 130.00 C 5.43 5.59 4.08 4.14 -1.29 55 38 689 -12
28AUG26 132.50 C 4.97 4.98 3.91 3.57 -1.17 55 70 1,164 -17
28AUG26 135.00 C 4.52 4.52 4.47 3.07 -1.05 55 750 1,971 +254
28AUG26 137.50 C 0.00 0.00 0.00 2.63 -0.95 55 0 759 0
28AUG26 140.00 C 2.60 2.66 2.60 2.24 -0.86 54 18 1,515 -10
28AUG26 142.50 C 2.50 2.50 2.50 1.91 -0.76 54 5 979 -5
28AUG26 145.00 C 2.08 2.08 2.08 1.62 -0.68 54 1 1,019 +1
28AUG26 147.50 C 2.20 2.33 2.03 1.38 -0.60 54 4 518 +1
28AUG26 150.00 C 1.81 1.81 1.76 1.16 -0.53 54 45 345 +45
28AUG26 152.50 C 0.00 0.00 0.00 0.98 -0.47 54 0 124 0
28AUG26 155.00 C 0.00 0.00 0.00 0.82 -0.42 54 0 126 0
28AUG26 157.50 C 1.18 1.18 1.18 0.69 -0.36 54 1 130 +1
28AUG26 160.00 C 0.00 0.00 0.00 0.58 -0.31 54 0 302 0
28AUG26 162.50 C 0.00 0.00 0.00 0.48 -0.28 54 0 239 0
28AUG26 165.00 C 0.00 0.00 0.00 0.40 -0.24 54 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.34 -0.20 54 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.28 -0.18 54 0 49 0
28AUG26 172.50 C 0.00 0.00 0.00 0.23 -0.15 54 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.19 -0.13 54 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 59.78 -3.20 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.30 -3.20 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.83 -3.20 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.37 -3.20 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.92 -3.20 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.48 -3.20 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.07 -3.18 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.68 -3.17 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.32 -3.16 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.00 -3.14 53 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 35.72 -3.12 53 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 33.60 -2.99 54 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 31.40 -2.99 53 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 29.26 -2.98 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.33 -2.54 54 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 25.08 -2.94 51 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 23.10 -2.91 51 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 21.40 -2.76 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 20.03 -2.29 54 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 18.25 -2.33 53 0 706 0
29SEP26 105.00 C 0.00 0.00 0.00 16.74 -2.19 53 1 2,284 0
29SEP26 107.50 C 0.00 0.00 0.00 15.20 -2.15 52 0 1,359 0
29SEP26 110.00 C 0.00 0.00 0.00 13.80 -2.29 52 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 12.60 -2.16 52 0 2,542 0
29SEP26 115.00 C 13.50 13.50 13.50 11.39 -1.89 52 5 3,206 0
29SEP26 117.50 C 12.12 12.12 12.12 10.28 -1.85 52 15 1,529 -15
29SEP26 120.00 C 0.00 0.00 0.00 9.35 -1.85 52 0 3,261 0
29SEP26 122.50 C 0.00 0.00 0.00 8.51 -1.56 53 0 4,316 0
29SEP26 125.00 C 0.00 0.00 0.00 7.78 -1.38 53 0 8,522 0
29SEP26 127.50 C 0.00 0.00 0.00 7.06 -1.39 53 0 1,397 0
29SEP26 130.00 C 7.23 7.23 6.50 6.39 -1.33 54 7 8,141 0
29SEP26 132.50 C 0.00 0.00 0.00 5.73 -1.33 53 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 5.12 -1.34 53 1 1,834 +1
29SEP26 137.50 C 0.00 0.00 0.00 4.58 -1.30 53 0 562 0
29SEP26 140.00 C 0.00 0.00 0.00 4.08 -1.21 53 0 3,702 0
29SEP26 142.50 C 0.00 0.00 0.00 3.64 -1.12 53 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 3.23 -1.04 53 0 1,060 0
29SEP26 147.50 C 0.00 0.00 0.00 2.79 -1.04 53 0 2,196 0
29SEP26 150.00 C 3.60 3.60 3.60 2.47 -0.96 53 2 1,921 +2
29SEP26 152.50 C 0.00 0.00 0.00 2.19 -0.79 53 0 194 0
29SEP26 155.00 C 2.55 2.55 2.55 1.94 -0.73 53 15 1,469 -15
29SEP26 157.50 C 0.00 0.00 0.00 1.72 -0.66 53 0 563 0
29SEP26 160.00 C 2.24 2.24 2.24 1.52 -0.60 53 1 6,441 -1
29SEP26 162.50 C 0.00 0.00 0.00 1.34 -0.55 53 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.18 -0.51 53 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.04 -0.46 53 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.91 -0.42 53 0 251 0
29SEP26 172.50 C 0.00 0.00 0.00 0.80 -0.39 53 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.71 -0.34 53 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.62 -0.31 53 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.54 -0.29 53 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.48 -0.25 53 0 30 0
29SEP26 185.00 C 1.00 1.00 1.00 0.42 -0.23 53 1 211 0
29SEP26 187.50 C 1.00 1.00 1.00 0.37 -0.21 53 1 1 +1
29SEP26 190.00 C 0.80 0.80 0.80 0.32 -0.19 53 1 123 +1
29SEP26 192.50 C 0.00 0.00 0.00 0.28 -0.17 53 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.25 -0.15 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.22 -0.13 53 0 80 0
29SEP26 200.00 C 0.72 0.72 0.72 0.19 -0.12 53 60 1,369 +60
29SEP26 205.00 C 0.00 0.00 0.00 0.15 -0.09 53 0 366 0
29SEP26 210.00 C 0.53 0.53 0.53 0.11 -0.08 53 150 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.09 -0.06 53 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 699 0
29OCT26 82.50 C 0.00 0.00 0.00 34.32 -2.96 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 32.26 -2.90 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 30.26 -2.84 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 28.33 -2.78 52 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.18 -3.01 50 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.41 -2.93 50 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.57 -2.76 49 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.78 -2.88 49 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 19.79 -2.12 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.38 -2.12 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.98 -2.04 52 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.53 -2.05 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.23 -2.28 51 0 0 0
29OCT26 115.00 C 13.35 13.35 13.35 13.13 -1.89 51 15 973 0
29OCT26 117.50 C 0.00 0.00 0.00 12.17 -1.73 51 0 15 0
29OCT26 120.00 C 12.99 12.99 12.99 11.16 -1.69 51 15 105 0
29OCT26 122.50 C 0.00 0.00 0.00 10.31 -1.59 52 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 9.51 -1.25 52 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 8.70 -1.47 52 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 8.13 -1.09 53 0 100 0
29OCT26 132.50 C 0.00 0.00 0.00 7.43 -1.29 53 0 506 0
29OCT26 135.00 C 0.00 0.00 0.00 6.77 - 52 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 6.17 - 52 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 5.61 - 52 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 60.38 -3.16 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.00 -3.15 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.64 -3.13 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.32 -3.11 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.03 -3.08 52 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 48.78 -3.05 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.57 -3.01 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.40 -2.98 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.29 -2.93 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.23 -2.88 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.23 -2.83 52 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 36.28 -2.78 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.40 -2.72 52 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 32.58 -2.65 52 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 30.83 -2.58 52 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 29.14 -2.52 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.52 -2.44 52 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 25.96 -2.38 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.47 -1.86 52 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 22.43 -2.84 50 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 21.30 -2.02 51 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 20.02 -2.20 51 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 18.85 -2.09 51 0 17,635 0
30DEC26 112.50 C 18.21 18.21 18.21 17.48 -2.24 50 1 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 16.42 -1.84 50 0 4,825 0
30DEC26 117.50 C 15.51 15.56 15.48 15.69 -1.49 52 364 6,377 -108
30DEC26 120.00 C 14.56 14.56 14.53 14.54 -1.62 51 133 2,352 -52
30DEC26 122.50 C 13.67 13.67 13.66 13.68 -1.38 51 53 839 -53
30DEC26 125.00 C 0.00 0.00 0.00 12.98 -1.47 52 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 12.22 -1.26 52 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 11.34 -1.15 52 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 10.68 -1.08 52 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 10.06 -1.21 52 0 4,362 0
30DEC26 137.50 C 10.76 10.76 10.76 9.48 -1.14 53 60 813 -60
30DEC26 140.00 C 0.00 0.00 0.00 8.95 -1.17 53 0 1,844 0
30DEC26 142.50 C 9.47 9.47 9.47 8.35 -1.13 53 1 1,560 0
30DEC26 145.00 C 7.90 7.90 7.90 7.79 -1.07 53 18 703 0
30DEC26 147.50 C 0.00 0.00 0.00 7.27 -1.01 53 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 6.58 -1.16 52 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 6.32 -0.91 53 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 5.89 -0.86 53 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 5.49 -0.81 53 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 5.11 -0.77 53 0 318 0
30DEC26 162.50 C 0.00 0.00 0.00 4.76 -0.57 53 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 4.31 -0.66 52 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 4.01 -0.63 52 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.73 -0.60 52 0 1,546 0
30DEC26 172.50 C 5.27 5.27 5.27 3.47 -0.56 52 65 124 0
30DEC26 175.00 C 0.00 0.00 0.00 3.23 -0.53 52 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 3.01 -0.50 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.80 -0.47 52 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.61 -0.44 52 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.50 -0.42 52 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 2.25 -0.39 52 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 2.10 -0.36 52 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.95 -0.35 52 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.81 -0.33 52 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.69 -0.30 52 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.57 -0.29 52 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 58.87 -3.13 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.64 -3.11 51 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 54.45 -3.08 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.29 -3.07 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.19 -3.03 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.13 -3.00 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.12 -2.97 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.17 -2.93 51 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 42.27 -2.89 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.42 -2.85 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.64 -2.80 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.90 -2.76 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.23 -2.71 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.62 -2.65 51 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 32.06 -2.60 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.56 -2.55 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.11 -2.50 51 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 27.73 -2.44 51 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 26.40 -2.38 51 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 25.12 -2.32 51 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 23.70 -2.46 50 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 22.42 -2.24 50 0 167 0
30MAR27 112.50 C 0.00 0.00 0.00 21.22 -2.29 50 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 20.15 -2.18 50 0 199 0
30MAR27 117.50 C 19.24 19.24 19.11 19.18 -2.11 50 208 560 +208
30MAR27 120.00 C 18.32 18.32 18.32 18.26 -1.78 50 104 2,055 +52
30MAR27 122.50 C 17.45 17.45 17.41 17.57 -1.53 51 156 325 +96
30MAR27 125.00 C 0.00 0.00 0.00 16.56 -1.65 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 15.77 -1.60 51 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 15.03 -1.26 51 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 14.33 -1.47 51 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 13.67 -1.05 51 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 13.05 -1.39 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 12.56 -1.19 52 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 11.91 -1.22 52 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 11.29 -1.46 52 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 10.71 -1.41 52 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 10.15 -1.36 52 0 142 0
30MAR27 152.50 C 0.00 0.00 0.00 9.34 -1.60 51 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 8.86 -1.53 51 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 8.40 -1.47 51 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 7.96 -1.41 51 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 7.54 -1.36 51 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 7.15 -1.30 51 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 6.78 -1.25 51 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 6.42 -1.20 51 0 96 0
30MAR27 172.50 C 0.00 0.00 0.00 6.09 -0.94 51 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 5.77 -0.91 51 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 5.47 -0.87 51 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 5.18 -0.84 51 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 46.03 -2.80 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 44.25 -2.75 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 42.53 -2.70 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 40.86 -2.65 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 39.24 -2.60 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 37.67 -2.55 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.16 -2.50 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 34.69 -2.45 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.28 -2.40 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.92 -2.34 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.61 -2.28 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 29.34 -2.24 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.13 -2.17 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 26.96 -2.12 50 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 25.58 -2.32 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.31 -2.45 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.31 -1.97 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.36 -1.90 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.45 -1.86 50 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 20.58 -1.79 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.67 -1.82 50 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 18.53 -2.12 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.23 -1.42 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.51 -1.57 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.83 -1.32 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 16.18 -1.47 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.68 -0.65 51 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 15.06 -1.26 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.09 -1.83 50 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 13.49 -1.77 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 12.91 -1.72 50 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 12.36 -1.66 50 0 66 0
29JUN27 155.00 C 0.00 0.00 0.00 11.83 -1.21 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 11.33 -1.17 50 0 53 0
TOTAL CALL 5,062 240,434 +1,282
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 136 0 17 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
10JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 195 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 330 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 95 0
10JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.03 65 0 194 0
10JUL26 110.00 P 0.00 0.00 0.00 0.22 -0.01 63 0 427 0
10JUL26 112.50 P 0.67 1.00 0.45 0.74 +0.18 63 35 135 -10
10JUL26 115.00 P 1.49 2.50 0.80 1.80 +0.62 61 76 120 +65
10JUL26 117.50 P 2.90 3.08 1.70 3.53 +1.30 62 9 26 +3
10JUL26 120.00 P 0.00 0.00 0.00 5.73 +2.04 64 0 2 0
10JUL26 122.50 P 0.00 0.00 0.00 8.12 +2.57 62 0 2 0
10JUL26 125.00 P 0.00 0.00 0.00 10.60 +2.90 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 13.10 +3.09 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 15.60 +3.16 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 18.10 +3.19 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 20.60 - 0 0 0 -
10JUL26 137.50 P 0.00 0.00 0.00 23.10 - 0 0 0 -
10JUL26 140.00 P 0.00 0.00 0.00 25.60 - 0 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 15 0
17JUL26 100.00 P 0.00 0.00 0.00 0.18 +0.03 55 0 37 0
17JUL26 102.50 P 0.43 0.43 0.43 0.36 +0.07 55 12 125 +12
17JUL26 105.00 P 0.00 0.00 0.00 0.65 +0.13 54 0 20 0
17JUL26 107.50 P 1.10 1.35 1.10 1.12 +0.26 54 48 223 +32
17JUL26 110.00 P 1.35 1.71 1.34 1.78 +0.44 53 78 120 +37
17JUL26 112.50 P 0.00 0.00 0.00 2.69 +0.66 53 0 30 0
17JUL26 115.00 P 3.48 4.50 3.48 3.92 +0.99 53 33 33 +33
17JUL26 117.50 P 4.83 5.15 4.25 5.45 +1.34 54 62 62 +62
17JUL26 120.00 P 0.00 0.00 0.00 7.17 +1.62 54 0 5 0
17JUL26 122.50 P 0.00 0.00 0.00 9.11 +1.90 54 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 11.22 +2.22 54 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 13.46 +2.47 54 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 15.79 +2.68 54 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 18.19 +2.84 54 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 20.64 - 55 0 0 -
17JUL26 137.50 P 0.00 0.00 0.00 23.11 - 54 0 0 -
17JUL26 140.00 P 0.00 0.00 0.00 25.70 - 71 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30JUL26 77.50 P 0.04 0.05 0.03 0.01 0.00 58 102 189 +99
30JUL26 80.00 P 0.05 0.06 0.05 0.01 0.00 54 50 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 53 0 399 0
30JUL26 85.00 P 0.13 0.13 0.13 0.04 +0.01 53 166 260 -70
30JUL26 87.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 307 0
30JUL26 90.00 P 0.22 0.22 0.22 0.14 +0.03 52 3 542 -3
30JUL26 92.50 P 0.34 0.35 0.34 0.24 +0.05 52 3 780 -1
30JUL26 95.00 P 0.51 0.51 0.47 0.40 +0.09 52 24 1,279 +23
30JUL26 97.50 P 0.51 0.60 0.51 0.64 +0.14 52 8 3,329 0
30JUL26 100.00 P 0.95 1.10 0.91 0.98 +0.21 52 204 2,322 -60
30JUL26 102.50 P 1.38 1.38 1.38 1.39 +0.29 52 2 1,806 0
30JUL26 105.00 P 1.80 1.95 1.80 1.93 +0.34 51 12 2,041 -2
30JUL26 107.50 P 2.55 2.57 1.96 2.65 +0.54 51 141 1,038 +118
30JUL26 110.00 P 3.00 3.95 2.70 3.56 +0.73 51 196 5,208 +190
30JUL26 112.50 P 4.27 4.40 3.81 4.65 +0.94 51 32 1,595 0
30JUL26 115.00 P 5.42 6.00 4.48 5.89 +1.17 51 20 5,931 +18
30JUL26 117.50 P 6.58 6.58 5.71 7.38 +1.38 52 103 906 -40
30JUL26 120.00 P 7.15 7.15 7.15 8.97 +1.56 52 8 2,398 0
30JUL26 122.50 P 0.00 0.00 0.00 10.72 +1.69 52 0 6,282 0
30JUL26 125.00 P 12.00 12.00 12.00 12.60 +2.26 52 10 998 0
30JUL26 127.50 P 16.27 16.27 16.27 14.60 +2.15 52 6 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 17.19 +2.81 59 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 19.04 +2.35 54 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 21.15 +2.20 52 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 23.59 +2.44 55 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 25.98 +2.98 56 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 28.99 +3.45 71 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 30.68 +2.48 52 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 33.67 +3.39 72 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 35.97 +3.20 70 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 38.10 +3.14 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.60 +3.11 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.13 +2.97 62 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.60 +2.95 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.10 +3.15 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 50.60 +3.20 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.10 +3.20 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.60 +3.20 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.10 +3.20 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 60.60 +3.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28AUG26 72.50 P 0.24 0.24 0.24 0.07 +0.01 54 2 2 +2
28AUG26 75.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 +0.03 54 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.28 +0.05 54 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.41 +0.07 54 0 304 0
28AUG26 85.00 P 0.80 0.85 0.80 0.59 +0.10 54 102 486 -42
28AUG26 87.50 P 0.00 0.00 0.00 0.84 +0.17 54 0 3 0
28AUG26 90.00 P 1.19 1.19 1.05 1.14 +0.19 54 116 392 +116
28AUG26 92.50 P 0.00 0.00 0.00 1.53 +0.26 54 0 347 0
28AUG26 95.00 P 0.00 0.00 0.00 2.00 +0.34 54 0 980 0
28AUG26 97.50 P 2.22 2.22 2.01 2.54 +0.45 54 2 1,516 0
28AUG26 100.00 P 2.71 3.03 2.49 3.14 +0.56 54 138 1,925 +100
28AUG26 102.50 P 3.37 3.74 3.18 3.87 +0.67 54 466 1,510 +209
28AUG26 105.00 P 4.12 4.68 3.75 4.69 +0.73 54 487 1,345 +187
28AUG26 107.50 P 5.11 5.13 4.71 5.66 +0.90 53 360 1,845 +285
28AUG26 110.00 P 6.50 6.95 6.50 6.76 +1.04 54 108 1,464 0
28AUG26 112.50 P 6.70 7.94 6.70 7.98 +1.17 54 67 533 -30
28AUG26 115.00 P 0.00 0.00 0.00 9.30 +1.20 54 0 458 0
28AUG26 117.50 P 9.20 9.20 9.20 10.77 +1.38 54 8 1,241 0
28AUG26 120.00 P 0.00 0.00 0.00 12.27 +1.44 54 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 13.93 +1.53 55 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 15.33 +1.30 53 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 17.84 +2.40 57 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 19.75 +2.27 58 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 21.50 +2.14 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 23.83 +2.49 59 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 25.99 +2.64 60 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 28.10 +2.66 60 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 30.43 +2.92 62 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 32.68 +2.95 63 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 35.05 +3.12 64 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 37.18 +3.11 64 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 39.53 +3.03 65 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 41.47 +2.61 60 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 43.54 +2.43 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.40 +2.91 64 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.40 +2.55 57 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.79 +2.58 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.17 +3.07 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.84 +2.89 62 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.11 +3.12 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.60 +3.15 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 53 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 53 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.02 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.03 53 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.30 +0.03 53 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.43 +0.04 53 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.58 +0.05 53 0 12 0
29SEP26 80.00 P 1.11 1.11 1.11 0.81 +0.10 53 3 4,035 +3
29SEP26 82.50 P 0.00 0.00 0.00 1.09 +0.16 53 0 104 0
29SEP26 85.00 P 0.00 0.00 0.00 1.40 +0.14 53 0 517 0
29SEP26 87.50 P 0.00 0.00 0.00 1.81 +0.20 53 0 513 0
29SEP26 90.00 P 0.00 0.00 0.00 2.27 +0.25 53 0 3,091 0
29SEP26 92.50 P 0.00 0.00 0.00 2.81 +0.29 53 0 6,905 0
29SEP26 95.00 P 0.00 0.00 0.00 3.38 +0.42 53 0 1,955 0
29SEP26 97.50 P 3.53 4.15 3.53 4.08 +0.54 53 18 1,731 +1
29SEP26 100.00 P 0.00 0.00 0.00 4.83 +0.60 53 0 8,462 0
29SEP26 102.50 P 4.94 5.60 4.94 5.69 +0.71 53 32 7,766 +2
29SEP26 105.00 P 0.00 0.00 0.00 6.66 +0.81 53 0 7,346 0
29SEP26 107.50 P 0.00 0.00 0.00 7.74 +0.90 53 0 5,875 0
29SEP26 110.00 P 0.00 0.00 0.00 8.91 +1.01 53 0 10,734 0
29SEP26 112.50 P 9.87 9.87 9.87 10.20 +1.13 53 14 3,470 0
29SEP26 115.00 P 0.00 0.00 0.00 11.56 +1.22 53 1 4,607 +1
29SEP26 117.50 P 0.00 0.00 0.00 13.05 +1.05 53 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 14.67 +1.18 54 0 5,082 0
29SEP26 122.50 P 16.10 16.10 16.10 16.25 +1.27 54 10 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 17.91 +1.60 54 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 19.67 +1.67 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 21.56 +1.80 55 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 23.60 +2.00 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 25.60 +2.07 57 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 27.43 +1.91 56 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 28.82 +1.30 53 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 31.85 +2.29 58 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 34.02 +2.39 59 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 36.11 +2.37 59 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 38.36 +2.46 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 40.59 +2.67 60 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 42.82 +2.65 60 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 45.00 +2.68 60 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 47.12 +2.50 59 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 49.61 +2.74 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.85 +2.71 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.22 +2.64 60 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 55.95 +2.87 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 58.96 +2.71 61 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 61.34 +3.50 61 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 63.54 +3.30 59 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.94 +3.28 58 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.54 +3.44 62 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.96 +3.42 62 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.38 +3.39 61 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.60 +3.14 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.10 +3.17 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.60 +3.19 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.10 +3.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.60 +3.20 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.60 +3.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.60 +3.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.60 +3.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.60 +3.20 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.69 +0.27 52 0 17 0
29OCT26 85.00 P 0.00 0.00 0.00 2.15 +0.35 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.67 +0.40 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.22 +0.42 52 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 3.86 +0.51 52 0 68 0
29OCT26 95.00 P 0.00 0.00 0.00 4.52 +0.53 52 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 5.28 +0.77 52 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 6.12 +0.70 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 7.06 +0.80 52 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 8.09 +0.89 52 0 155 0
29OCT26 107.50 P 0.00 0.00 0.00 9.21 +0.98 52 0 9,150 0
29OCT26 110.00 P 0.00 0.00 0.00 10.41 +1.07 52 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 11.76 +1.23 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.15 +1.33 52 0 968 0
29OCT26 117.50 P 0.00 0.00 0.00 14.56 +1.38 52 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 16.22 +1.59 53 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 17.85 +1.48 53 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 19.53 +1.62 53 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 21.22 +1.63 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.95 +1.65 53 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.83 +1.79 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.79 - 54 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 28.92 - 55 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 30.96 - 56 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.04 52 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.06 52 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 +0.08 52 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 +0.10 52 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 +0.13 52 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.93 +0.15 52 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.19 +0.20 52 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.49 +0.23 52 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 +0.28 52 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.26 +0.33 52 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 2.71 +0.36 52 0 462 0
30DEC26 82.50 P 0.00 0.00 0.00 3.36 +0.48 53 0 183 0
30DEC26 85.00 P 4.08 4.08 4.08 3.93 +0.48 53 1 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 4.63 +0.60 53 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 5.37 +0.64 53 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 6.15 +0.69 53 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 7.00 +0.77 53 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 7.90 +0.79 53 0 2,143 0
30DEC26 100.00 P 8.76 8.76 8.76 8.94 +0.93 53 15 6,564 +15
30DEC26 102.50 P 0.00 0.00 0.00 10.02 +1.03 53 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 11.07 +1.03 53 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 12.39 +1.22 53 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 13.68 +1.32 53 0 19,612 0
30DEC26 112.50 P 14.95 14.95 14.95 14.98 +1.36 53 52 2,511 -42
30DEC26 115.00 P 0.00 0.00 0.00 16.48 +1.52 54 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 17.79 +1.44 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.54 +1.73 54 1 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 20.92 +1.59 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.60 +1.59 54 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 24.34 +1.71 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 26.08 +1.73 54 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 27.86 +1.79 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.62 +1.81 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.51 +1.86 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 33.54 +1.99 55 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 34.58 +1.13 52 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 37.67 +2.30 56 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 38.58 +1.21 52 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 40.59 +1.16 52 0 395 0
30DEC26 152.50 P 0.00 0.00 0.00 43.88 +2.39 57 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 44.72 +2.42 52 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 46.85 +2.51 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 48.99 +2.52 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.14 +2.53 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.32 +2.57 52 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 55.56 +2.66 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.80 +2.70 52 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 60.06 +2.72 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.32 +2.73 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.60 +2.76 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.93 +2.83 52 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 69.27 +2.87 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.61 +2.88 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.96 +2.89 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.32 +2.91 52 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 78.71 +2.95 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.12 +3.00 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.52 +3.00 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.94 +3.02 52 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 +0.08 51 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 0.97 +0.09 51 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.22 +0.12 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.53 +0.15 51 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.85 +0.15 51 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.27 +0.22 51 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.23 51 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.20 +0.28 51 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.78 +0.33 51 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.35 +0.33 51 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.04 +0.44 51 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 5.78 +0.46 51 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 6.71 +0.65 52 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.59 +0.79 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 8.47 +0.76 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 9.41 +0.75 51 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 10.53 +0.72 52 0 2,487 0
30MAR27 100.00 P 11.60 11.60 11.60 11.50 +0.89 51 3 2,197 -3
30MAR27 102.50 P 0.00 0.00 0.00 12.77 +1.11 52 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.99 +1.20 52 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 15.26 +1.13 52 0 937 0
30MAR27 110.00 P 0.00 0.00 0.00 16.42 +0.94 51 0 110 0
30MAR27 112.50 P 17.84 17.84 17.84 17.82 +1.01 52 52 1,167 +52
30MAR27 115.00 P 19.30 19.43 19.30 19.27 +1.33 52 156 223 +156
30MAR27 117.50 P 0.00 0.00 0.00 20.73 +1.37 52 0 27 0
30MAR27 120.00 P 22.37 22.37 22.37 22.50 +1.42 52 52 1,739 +52
30MAR27 122.50 P 0.00 0.00 0.00 23.85 +1.48 52 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 25.49 +1.45 52 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 27.36 +1.70 53 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.04 +1.70 53 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 30.03 +0.94 51 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.73 +0.81 51 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.53 +1.66 51 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 35.39 +0.94 51 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 37.26 +1.82 51 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 39.13 +1.83 51 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 41.01 +0.86 51 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 42.97 +1.92 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 44.99 +0.85 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.01 +0.86 51 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 49.03 +0.86 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.07 +2.10 51 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 53.13 +2.14 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.27 +2.24 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.42 +2.33 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.58 +2.34 51 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 61.74 +2.35 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.91 +2.36 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.11 +2.40 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.36 +2.48 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 4.55 +0.40 50 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 5.20 +0.46 50 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.95 +0.54 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.70 +0.54 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.49 +0.58 50 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 8.42 +0.72 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.52 +0.89 51 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 10.47 +0.91 51 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 11.49 +0.79 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.57 +0.86 51 0 2,082 0
29JUN27 100.00 P 0.00 0.00 0.00 13.71 +0.92 51 0 599 0
29JUN27 102.50 P 0.00 0.00 0.00 14.89 +0.98 51 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 16.12 +1.02 51 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 17.49 +1.16 51 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 18.82 +1.20 51 0 229 0
29JUN27 112.50 P 0.00 0.00 0.00 20.23 +1.27 51 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 21.69 +1.34 51 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 23.22 +1.43 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 24.70 +1.43 51 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 26.31 +1.51 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.96 +1.41 51 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.07 +0.81 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.77 +0.88 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 32.48 +1.68 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 34.20 +1.69 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.92 +1.70 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.67 +1.74 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.54 +1.88 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.42 +1.94 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.31 +1.96 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.20 +1.97 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.10 +1.98 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.03 +2.02 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.06 +2.15 50 0 0 0
TOTAL PUT 3,709 326,840 +1,570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 137.90
10JUL26 102.50 C 0.00 0.00 0.00 35.41 -6.01 174 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 32.91 -6.01 159 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 30.41 -6.01 144 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 27.91 -6.01 130 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 25.41 -6.01 116 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 22.91 -6.01 102 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 20.41 -6.45 88 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 17.91 -6.01 74 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 15.41 -6.01 57 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 12.91 -6.02 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 10.43 -6.01 66 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 8.01 -5.96 68 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 5.77 -5.79 70 0 16 0
10JUL26 135.00 C 0.00 0.00 0.00 3.84 -5.41 72 0 1 0
10JUL26 137.50 C 7.50 7.50 1.80 2.21 -4.90 69 333 301 +238
10JUL26 140.00 C 4.00 4.00 0.92 1.12 -4.08 68 17 33 +7
10JUL26 142.50 C 0.78 0.81 0.74 0.49 -3.25 68 40 61 +31
10JUL26 145.00 C 1.20 1.20 0.20 0.18 -2.27 67 33 180 0
10JUL26 147.50 C 0.00 0.00 0.00 0.06 -1.45 68 0 115 0
10JUL26 150.00 C 0.10 0.10 0.10 0.02 -0.85 70 55 590 +35
10JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.46 75 0 159 0
10JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.23 86 0 146 0
10JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.10 96 0 0 0
10JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.04 106 0 0 0
10JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 116 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.01 - 126 0 0 -
10JUL26 167.50 C 0.00 0.00 0.00 0.01 - 135 0 0 -
17JUL26 115.00 C 0.00 0.00 0.00 23.03 -6.74 56 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 20.59 -6.27 56 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 18.20 -6.18 57 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 15.87 -5.82 56 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 13.63 -5.70 56 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 11.52 -5.52 56 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 9.57 -5.27 56 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 7.85 -4.92 57 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 6.25 -4.58 57 0 0 0
17JUL26 137.50 C 5.05 5.05 4.70 4.87 -4.19 56 33 33 +33
17JUL26 140.00 C 3.66 3.97 3.48 3.78 -3.59 57 216 283 +216
17JUL26 142.50 C 2.92 2.92 2.91 2.87 -3.26 57 30 155 +30
17JUL26 145.00 C 3.95 3.95 2.22 2.10 -2.85 57 5 83 +5
17JUL26 147.50 C 0.00 0.00 0.00 1.50 -2.40 57 0 108 0
17JUL26 150.00 C 1.90 2.57 1.30 1.05 -1.96 57 31 250 +15
17JUL26 152.50 C 1.50 2.10 1.19 0.72 -1.57 57 28 82 +8
17JUL26 155.00 C 0.00 0.00 0.00 0.48 -1.23 57 0 40 0
17JUL26 157.50 C 0.00 0.00 0.00 0.32 -0.94 57 0 25 0
17JUL26 160.00 C 0.00 0.00 0.00 0.20 -0.71 56 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.13 -0.52 57 0 50 0
17JUL26 165.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
17JUL26 167.50 C 0.00 0.00 0.00 0.05 - 57 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 35.41 -6.20 0 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 32.94 -6.16 0 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 30.45 -6.23 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.35 -5.89 54 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 26.00 -5.83 54 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.70 -6.13 54 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 20.82 -6.04 39 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 19.31 -5.07 54 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 17.26 -4.80 54 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 15.31 -4.57 54 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 13.48 -4.97 54 0 464 0
30JUL26 130.00 C 15.00 15.00 15.00 11.78 -4.23 54 12 440 -12
30JUL26 132.50 C 0.00 0.00 0.00 10.24 -4.44 54 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 8.82 -4.15 54 0 484 0
30JUL26 137.50 C 9.12 9.12 9.12 7.57 -3.47 55 15 451 +15
30JUL26 140.00 C 0.00 0.00 0.00 6.43 -3.38 55 0 4,498 0
30JUL26 142.50 C 0.00 0.00 0.00 5.43 -3.10 55 0 446 0
30JUL26 145.00 C 6.60 6.60 6.60 4.58 -2.79 55 10 439 +10
30JUL26 147.50 C 0.00 0.00 0.00 3.79 -2.55 55 0 186 0
30JUL26 150.00 C 4.85 4.85 3.00 3.11 -2.41 55 23 593 -7
30JUL26 152.50 C 0.00 0.00 0.00 2.53 -2.13 55 0 395 0
30JUL26 155.00 C 2.16 2.16 2.15 2.05 -1.85 55 200 845 +177
30JUL26 157.50 C 1.92 1.92 1.90 1.64 -1.61 55 200 1,259 +33
30JUL26 160.00 C 1.55 1.55 1.55 1.31 -1.38 55 1 1,423 +1
30JUL26 162.50 C 0.00 0.00 0.00 1.04 -1.17 55 0 723 0
30JUL26 165.00 C 0.00 0.00 0.00 0.81 -0.99 54 0 555 0
30JUL26 167.50 C 0.00 0.00 0.00 0.64 -0.83 54 0 282 0
30JUL26 170.00 C 0.00 0.00 0.00 0.49 -0.69 54 0 406 0
30JUL26 172.50 C 0.00 0.00 0.00 0.38 -0.57 54 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.29 -0.47 54 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.22 -0.38 54 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.17 -0.31 54 0 424 0
30JUL26 182.50 C 0.00 0.00 0.00 0.13 -0.25 54 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.10 -0.19 55 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 -0.16 54 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.06 -0.12 55 0 3,822 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 -0.10 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 -0.08 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 -0.06 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 36.05 -5.61 43 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 34.12 -5.37 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.54 -5.91 47 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 29.43 -5.52 49 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.51 -6.61 51 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 25.52 -5.28 52 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 23.69 -4.95 53 0 35 0
28AUG26 120.00 C 26.50 26.50 26.50 22.61 -5.12 58 12 42 +12
28AUG26 122.50 C 0.00 0.00 0.00 20.89 -4.04 58 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 19.25 -4.04 58 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 17.69 -4.48 58 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 16.22 -4.30 58 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 15.29 -3.67 60 0 345 0
28AUG26 135.00 C 13.26 13.27 13.26 13.63 -3.84 58 25 293 +16
28AUG26 137.50 C 0.00 0.00 0.00 12.42 -3.55 58 0 310 0
28AUG26 140.00 C 12.11 12.11 12.11 11.30 -3.67 58 1 276 +1
28AUG26 142.50 C 12.92 12.92 12.92 10.24 -3.44 58 15 385 +15
28AUG26 145.00 C 0.00 0.00 0.00 9.22 -3.19 58 0 354 0
28AUG26 147.50 C 10.47 10.79 10.47 8.25 -3.12 58 30 307 +15
28AUG26 150.00 C 9.59 9.59 9.59 7.47 -3.07 58 15 517 0
28AUG26 152.50 C 0.00 0.00 0.00 6.86 -2.71 59 0 613 0
28AUG26 155.00 C 0.00 0.00 0.00 6.07 -2.65 58 0 316 0
28AUG26 157.50 C 0.00 0.00 0.00 5.56 -2.34 59 0 353 0
28AUG26 160.00 C 7.41 7.41 5.10 4.97 -2.17 59 24 328 +16
28AUG26 162.50 C 0.00 0.00 0.00 4.44 -2.01 59 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 3.95 -1.86 59 0 155 0
28AUG26 167.50 C 0.00 0.00 0.00 3.52 -1.71 59 0 184 0
28AUG26 170.00 C 0.00 0.00 0.00 3.12 -1.57 59 0 98 0
28AUG26 172.50 C 0.00 0.00 0.00 2.77 -1.44 59 0 202 0
28AUG26 175.00 C 0.00 0.00 0.00 2.45 -1.32 59 0 138 0
28AUG26 177.50 C 0.00 0.00 0.00 2.17 -1.20 59 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 1.91 -1.10 58 0 954 0
28AUG26 182.50 C 0.00 0.00 0.00 1.69 -1.00 59 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.49 -0.90 59 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 1.31 -0.82 58 0 294 0
28AUG26 190.00 C 1.80 1.80 1.80 1.15 -0.74 58 15 788 -15
28AUG26 192.50 C 0.00 0.00 0.00 1.01 -0.67 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.88 -0.61 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.77 -0.55 58 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.68 -0.49 58 0 230 0
29SEP26 102.50 C 0.00 0.00 0.00 37.35 -5.95 49 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 35.92 -5.76 55 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 33.42 -6.21 51 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 31.47 -6.48 52 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 29.57 -5.80 52 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 27.71 -5.55 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 25.96 -5.03 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 24.35 -5.16 53 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 22.80 -4.89 53 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 21.98 -3.99 56 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 20.52 -3.69 56 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 19.14 -3.59 56 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 18.36 -2.96 59 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 16.29 -3.68 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 15.31 -3.84 56 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.40 -3.74 57 0 45 0
29SEP26 142.50 C 15.73 15.73 15.73 13.37 -3.50 57 15 90 +15
29SEP26 145.00 C 0.00 0.00 0.00 12.07 -3.70 56 0 82 0
29SEP26 147.50 C 0.00 0.00 0.00 11.18 -3.54 56 0 108 0
29SEP26 150.00 C 0.00 0.00 0.00 10.20 -3.53 55 0 191 0
29SEP26 152.50 C 9.61 9.61 9.61 9.90 -2.76 57 15 380 0
29SEP26 155.00 C 0.00 0.00 0.00 9.18 -2.62 58 0 511 0
29SEP26 157.50 C 0.00 0.00 0.00 8.36 -2.78 57 0 215 0
29SEP26 160.00 C 0.00 0.00 0.00 7.55 -2.68 56 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 6.94 -2.69 56 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.38 -2.53 56 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 5.86 -2.14 56 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.37 -2.03 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.92 -1.91 56 0 22 0
29SEP26 175.00 C 6.25 6.25 6.25 4.51 -1.79 56 10 149 +10
29SEP26 177.50 C 0.00 0.00 0.00 4.12 -1.69 56 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.77 -1.59 56 0 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 3.45 -1.48 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 3.15 -1.39 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.87 -1.31 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.62 -1.22 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 2.39 -1.14 56 0 34 0
29SEP26 195.00 C 2.75 2.75 2.75 2.18 -1.06 56 15 39 -2
29SEP26 197.50 C 0.00 0.00 0.00 1.98 -1.00 56 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.81 -0.92 56 0 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.49 -0.81 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.23 -0.70 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.02 -0.60 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.84 -0.51 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.69 -0.44 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.57 -0.37 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.47 -0.32 57 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.38 -0.28 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.31 -0.24 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.26 -0.19 57 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.17 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.17 -0.14 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 -0.12 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 -0.10 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.09 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.07 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 -0.05 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 33.03 -5.38 52 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 31.24 -4.68 52 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 29.33 -4.83 51 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 27.73 -4.72 52 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 26.19 -5.22 52 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 24.71 -4.50 52 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 24.01 -3.93 55 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 22.62 -4.06 55 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 21.28 -3.55 55 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 19.41 -4.01 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.73 -3.52 55 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 17.60 -3.27 55 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 16.72 -3.67 56 0 15 0
29OCT26 142.50 C 14.69 14.69 14.69 15.72 -3.52 56 15 15 0
29OCT26 145.00 C 0.00 0.00 0.00 14.76 -3.19 56 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 13.68 -3.24 55 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 12.68 -3.42 55 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 11.88 -3.30 55 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 11.31 -2.83 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 10.50 -2.96 56 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 9.66 -3.04 55 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 9.00 -2.94 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 8.39 - 55 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 7.81 - 55 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 41.75 -5.87 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.96 -5.79 53 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 38.22 -5.04 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.19 -6.26 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.58 -6.30 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.00 -5.87 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 31.50 -6.04 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.05 -5.03 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.91 -4.70 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.56 -5.77 54 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 26.07 -5.50 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.85 -4.80 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 23.70 -4.02 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 22.55 -5.01 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 21.51 -4.73 54 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 20.48 -4.76 54 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 19.52 -4.55 54 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 19.30 -3.66 56 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 18.27 -3.74 56 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 16.91 -3.50 55 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 16.54 -3.01 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 15.70 -3.68 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 14.90 -3.41 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 14.14 -3.43 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 12.80 -4.01 54 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.22 -3.80 54 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.78 -3.00 55 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.25 -2.84 55 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 10.73 -2.75 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.19 -2.71 55 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 9.73 -2.62 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.95 -2.88 55 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 8.48 -2.85 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.03 -2.78 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.60 -2.69 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.20 -2.59 55 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 6.81 -2.50 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.45 -2.41 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.11 -2.31 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.78 -2.23 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.18 -2.06 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.77 -1.78 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.27 -1.65 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.82 -1.53 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.32 -1.51 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.06 -1.31 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.66 -1.28 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.38 -1.18 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.13 -1.09 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.90 -1.01 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.70 -0.85 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.53 -0.77 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.37 -0.71 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.22 -0.66 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.09 -0.61 55 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 0.98 -0.56 55 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 0.88 -0.51 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.79 -0.47 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.70 -0.44 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.63 -0.40 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.51 -0.36 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.41 -0.28 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.33 -0.24 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.27 -0.19 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.21 -0.17 54 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 45.42 -5.66 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.80 -5.57 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.82 -4.29 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.27 -4.13 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.19 -5.45 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 37.75 -4.65 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.36 -4.58 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.03 -4.47 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.73 -4.38 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.71 -4.06 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.51 -3.97 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.03 -3.63 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.90 -3.84 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.67 -3.73 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.63 -4.76 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.65 -3.79 54 0 451 0
30MAR27 142.50 C 28.39 28.39 28.39 24.70 -3.69 54 12 12 +12
30MAR27 145.00 C 0.00 0.00 0.00 23.95 -3.48 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.92 -3.48 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 22.24 -3.26 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 21.27 -3.31 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.42 -4.02 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.19 -3.35 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.40 -3.27 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.78 -4.05 54 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.12 -3.44 54 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 16.53 -3.71 54 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 15.93 -3.30 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.49 -3.10 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.83 -3.14 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.42 -2.92 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.80 -2.94 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.33 -2.78 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.97 -2.54 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.49 -2.44 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.00 -2.37 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 11.53 -2.30 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.07 -2.24 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.64 -2.18 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.22 -2.12 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 9.43 -2.00 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.70 -1.89 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.03 -1.78 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.42 -1.67 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.85 -1.58 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.32 -1.49 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.84 -1.40 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.39 -1.32 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.98 -1.24 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.61 -1.16 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.26 -1.09 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.94 -1.03 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.64 -0.97 55 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 49.12 -5.22 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.60 -5.15 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 46.14 -5.06 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.70 -4.41 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.96 -5.39 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.61 -4.60 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.30 -4.55 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.05 -4.47 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.83 -4.37 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.64 -4.30 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.50 -4.23 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.56 -3.99 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.25 -4.14 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.72 -3.32 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 31.71 -3.93 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.74 -4.23 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.80 -4.15 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.91 -4.17 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.01 -4.03 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.18 -3.93 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 26.34 -3.88 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 25.57 -3.86 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 24.81 -3.78 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.07 -3.71 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.34 -3.58 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.84 -4.27 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.15 -4.23 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.53 -3.63 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.97 -3.01 55 0 3 0
TOTAL CALL 1,501 87,902 +930
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 116 0 150 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 102 0 140 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
10JUL26 127.50 P 0.00 0.00 0.00 0.03 +0.01 70 0 60 0
10JUL26 130.00 P 0.20 0.20 0.20 0.10 +0.04 68 20 28 +20
10JUL26 132.50 P 0.76 0.89 0.56 0.32 +0.17 68 377 155 +17
10JUL26 135.00 P 1.00 1.53 0.95 0.80 +0.48 67 110 247 +46
10JUL26 137.50 P 0.83 2.03 0.50 1.71 +1.04 66 644 554 +549
10JUL26 140.00 P 0.94 3.30 0.94 3.28 +2.02 71 45 25 +15
10JUL26 142.50 P 0.00 0.00 0.00 5.00 +2.87 64 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 7.27 +3.91 68 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 9.65 +4.70 67 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 12.11 +5.33 68 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 14.60 +5.57 0 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 17.61 +6.30 165 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 20.19 +6.50 188 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 22.76 +6.14 210 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 25.34 +6.17 232 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 27.91 - 253 0 0 -
10JUL26 167.50 P 0.00 0.00 0.00 29.60 - 0 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 0.06 +0.03 57 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.12 +0.06 57 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.22 +0.11 57 0 5 0
17JUL26 122.50 P 0.65 0.65 0.65 0.39 +0.19 57 30 30 +30
17JUL26 125.00 P 1.00 1.04 0.97 0.67 +0.32 57 45 45 +45
17JUL26 127.50 P 1.24 1.70 1.23 1.08 +0.52 57 36 84 +36
17JUL26 130.00 P 1.28 1.85 1.28 1.64 +0.81 57 115 195 +110
17JUL26 132.50 P 1.80 1.80 1.80 2.31 +1.07 56 15 105 0
17JUL26 135.00 P 2.52 3.99 2.52 3.30 +1.51 57 58 237 +58
17JUL26 137.50 P 3.60 3.60 3.45 4.38 +1.89 56 45 91 +45
17JUL26 140.00 P 4.55 6.62 4.55 5.79 +2.42 57 25 38 +25
17JUL26 142.50 P 0.00 0.00 0.00 7.28 +2.85 56 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 9.05 +3.33 56 0 46 0
17JUL26 147.50 P 0.00 0.00 0.00 10.97 +3.65 56 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 13.03 +4.10 56 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 15.22 +4.50 56 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 17.61 +4.57 60 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 20.19 +5.47 68 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 22.76 +5.87 75 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 25.34 +5.62 83 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 27.91 - 91 0 0 -
17JUL26 167.50 P 0.00 0.00 0.00 29.63 - 60 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.11 +0.05 55 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.17 +0.08 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.27 +0.12 54 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.42 +0.19 54 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.61 +0.26 54 0 93 0
30JUL26 117.50 P 1.19 1.25 1.19 0.89 +0.37 55 60 244 +60
30JUL26 120.00 P 1.53 1.53 1.53 1.25 +0.50 55 15 377 +15
30JUL26 122.50 P 1.75 2.17 1.74 1.71 +0.68 55 105 401 +105
30JUL26 125.00 P 2.54 2.54 2.54 2.24 +0.83 54 60 422 +28
30JUL26 127.50 P 0.00 0.00 0.00 2.87 +1.09 54 0 380 0
30JUL26 130.00 P 3.87 3.87 3.61 3.61 +1.29 54 13 719 +1
30JUL26 132.50 P 0.00 0.00 0.00 4.60 +1.66 54 0 600 0
30JUL26 135.00 P 0.00 0.00 0.00 5.77 +2.04 55 0 657 0
30JUL26 137.50 P 7.20 7.20 7.20 6.80 +2.18 53 2 625 0
30JUL26 140.00 P 0.00 0.00 0.00 8.15 +2.48 53 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 9.61 +2.71 53 0 742 0
30JUL26 145.00 P 0.00 0.00 0.00 11.32 +3.04 54 0 1,084 0
30JUL26 147.50 P 0.00 0.00 0.00 13.07 +3.35 54 0 450 0
30JUL26 150.00 P 0.00 0.00 0.00 14.90 +3.75 54 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 16.84 +3.96 54 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 18.88 +4.23 54 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 20.98 +4.16 54 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 23.87 +5.41 63 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 26.17 +5.03 64 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 28.53 +5.24 66 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 30.94 +5.39 69 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 33.36 +5.52 72 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 35.86 +5.67 75 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 38.35 +5.77 78 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 40.14 +5.13 68 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 43.41 +5.94 85 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 45.77 +5.87 86 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 47.85 +5.39 82 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 50.45 +5.77 86 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 53.50 +7.36 99 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 55.49 +6.02 93 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 57.74 +6.45 90 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 60.55 +6.22 99 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 63.33 +6.57 107 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 67.43 +4.98 91 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 73.05 +6.21 112 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 77.65 +5.82 107 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.19 +6.30 124 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.03 +5.79 125 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 93.09 +6.29 131 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.26 +6.37 139 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 102.57 +5.59 125 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.07 +5.70 142 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.99 +0.32 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 1.28 +0.39 59 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.62 +0.46 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.99 +0.54 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 2.42 +0.59 58 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 2.90 +0.67 58 0 245 0
28AUG26 117.50 P 3.68 3.68 3.68 3.46 +0.80 57 19 69 +16
28AUG26 120.00 P 4.20 4.50 4.20 4.12 +0.97 57 30 134 +22
28AUG26 122.50 P 0.00 0.00 0.00 4.87 +1.11 57 0 193 0
28AUG26 125.00 P 5.63 5.63 5.63 5.69 +1.31 57 5 65 +5
28AUG26 127.50 P 0.00 0.00 0.00 6.60 +1.49 57 0 67 0
28AUG26 130.00 P 7.37 7.38 7.37 7.66 +1.70 57 69 174 +42
28AUG26 132.50 P 7.16 7.16 7.16 8.77 +1.90 57 15 105 0
28AUG26 135.00 P 0.00 0.00 0.00 10.05 +2.16 57 0 206 0
28AUG26 137.50 P 0.00 0.00 0.00 11.31 +2.32 58 0 175 0
28AUG26 140.00 P 12.96 12.98 12.96 12.55 +2.34 57 17 224 +15
28AUG26 142.50 P 0.00 0.00 0.00 14.04 +2.58 57 0 271 0
28AUG26 145.00 P 13.83 16.50 13.00 15.76 +2.91 58 40 280 +20
28AUG26 147.50 P 14.48 14.48 14.48 17.40 +3.06 58 6 272 +6
28AUG26 150.00 P 0.00 0.00 0.00 19.02 +3.18 58 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 20.80 +3.36 58 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 23.10 +4.07 61 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 25.03 +4.45 61 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 26.99 +4.58 61 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 29.01 +4.79 62 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 31.09 +4.15 62 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 33.20 +4.65 63 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 35.35 +5.23 63 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 37.54 +4.46 64 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 39.75 +4.97 64 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 42.43 +5.17 68 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.76 +5.53 69 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 47.13 +5.24 70 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.44 +5.26 71 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.76 +5.63 71 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 54.08 +5.27 72 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.15 +4.93 70 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.82 +5.26 73 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 60.89 +5.05 71 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 63.60 +5.63 75 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.10 +0.46 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.50 +0.50 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 3.02 +0.62 56 0 100 0
29SEP26 110.00 P 3.75 3.75 3.75 3.56 +0.81 56 15 431 0
29SEP26 112.50 P 0.00 0.00 0.00 4.18 +0.90 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 4.73 +0.93 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.53 +1.09 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.32 +1.21 56 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 7.22 +1.40 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.34 +1.67 57 0 152 0
29SEP26 127.50 P 9.20 9.20 9.20 9.16 +1.59 56 5 236 +5
29SEP26 130.00 P 10.00 10.80 10.00 10.40 +1.85 56 3 484 0
29SEP26 132.50 P 11.64 11.64 11.64 11.27 +1.69 55 15 145 +15
29SEP26 135.00 P 11.61 11.61 11.61 12.72 +2.06 56 15 400 0
29SEP26 137.50 P 0.00 0.00 0.00 13.83 +1.98 55 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 15.45 +2.21 56 0 634 0
29SEP26 142.50 P 0.00 0.00 0.00 16.73 +2.32 55 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 18.75 +2.99 57 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 20.37 +2.99 58 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 22.08 +2.74 58 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 23.87 +3.41 58 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.67 +3.08 59 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.54 +3.25 59 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 29.42 +3.43 59 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 31.38 +4.36 60 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.36 +3.73 60 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 35.38 +3.79 60 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 37.42 +4.28 60 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 39.51 +3.97 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.63 +4.05 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.78 +4.16 61 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 45.95 +4.79 61 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 48.14 +4.88 62 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.38 +4.95 62 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 53.05 +5.19 65 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 55.39 +5.76 66 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 57.67 +5.29 66 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 60.04 +5.87 67 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.40 +5.98 68 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 64.71 +5.39 68 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 68.70 +4.83 64 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.07 +5.60 70 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 78.68 +5.47 69 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 83.19 +6.30 68 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 88.52 +5.96 73 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 93.09 +5.86 71 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 98.26 +6.37 75 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 103.28 +6.09 78 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 108.50 +6.13 82 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 112.93 +3.64 79 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 117.82 +5.85 79 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 122.10 +5.20 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 127.10 +5.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 132.10 +5.61 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.10 +5.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.83 +6.35 88 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.89 +6.00 91 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.81 +6.31 92 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.70 +6.52 92 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.88 +6.33 96 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 172.10 +5.90 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 182.80 +6.44 101 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 192.10 +5.64 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 202.10 +5.73 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 212.88 +6.49 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.72 +0.82 54 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 5.40 +0.93 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 6.12 +0.97 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.97 +1.14 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.82 +1.25 54 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 8.89 +1.46 55 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 9.77 +1.48 54 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 10.82 +1.55 54 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 11.96 +1.73 54 0 45 0
29OCT26 132.50 P 0.00 0.00 0.00 13.28 +1.81 54 0 30 0
29OCT26 135.00 P 12.90 12.90 12.90 14.89 +2.34 56 15 80 +15
29OCT26 137.50 P 0.00 0.00 0.00 15.86 +1.97 55 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 17.28 +2.08 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 19.11 +2.56 56 0 30 0
29OCT26 145.00 P 0.00 0.00 0.00 20.49 +2.57 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.30 +2.92 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.98 +3.45 56 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.69 +3.51 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.47 +3.07 57 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.30 +3.53 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.16 +3.63 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.06 +3.61 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.02 - 58 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 36.99 - 58 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 5.26 +0.60 55 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.92 +0.70 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.64 +0.76 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 7.42 +0.87 55 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 8.26 +1.01 54 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.14 +1.08 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 10.03 +1.11 54 0 0 0
30DEC26 120.00 P 11.28 11.28 11.28 10.88 +1.08 54 45 126 +25
30DEC26 122.50 P 0.00 0.00 0.00 12.18 +1.49 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.11 +1.39 54 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 14.52 +1.68 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.77 +1.76 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 17.09 +1.93 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.45 +2.05 55 0 0 0
30DEC26 137.50 P 20.80 20.90 20.80 19.87 +2.19 55 60 60 +60
30DEC26 140.00 P 0.00 0.00 0.00 21.34 +2.40 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 22.82 +2.42 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.13 +2.30 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.98 +2.69 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 27.91 +3.09 57 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.61 +3.22 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.34 +3.31 57 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 33.10 +2.91 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 34.90 +2.93 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.77 +3.05 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.64 +3.14 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.55 +3.57 58 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.46 +3.46 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.43 +3.56 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.44 +3.46 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.42 +3.57 59 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.46 +3.85 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.52 +3.99 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.58 +3.76 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 56.70 +4.20 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 58.81 +3.79 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 60.95 +4.05 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.11 +3.91 60 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.28 +3.97 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 67.47 +4.10 60 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 71.89 +4.38 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 76.37 +4.31 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 80.88 +4.52 61 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 85.75 +4.91 62 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.35 +5.04 63 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 95.00 +5.15 63 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 99.68 +4.90 64 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 104.35 +5.20 64 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 109.14 +5.83 64 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 113.86 +4.57 64 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 118.62 +5.15 65 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 124.29 +6.83 70 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 128.30 +5.02 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.19 +6.13 66 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 138.10 +5.17 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.08 +7.31 74 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 147.89 +5.11 68 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 152.81 +5.20 68 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 157.93 +5.36 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.92 +5.43 72 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 172.93 +6.41 74 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 182.92 +6.40 77 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 192.92 +6.46 79 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 202.91 +6.39 81 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 212.91 +6.40 83 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.97 +0.69 54 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 8.76 +0.75 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.73 +0.95 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.62 +1.03 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.57 +1.11 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.57 +1.23 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.59 +1.26 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.71 +1.38 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.58 +1.22 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.91 +1.34 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.18 +1.32 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.73 +1.77 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 20.84 +1.70 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.24 +1.76 54 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 23.67 +1.86 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.42 +2.24 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.67 +2.15 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.48 +2.42 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.07 +2.52 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.69 +2.61 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.67 +2.02 54 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 34.49 +2.25 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.08 +3.18 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.85 +3.50 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.65 +3.69 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.47 +2.91 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.32 +3.01 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.20 +3.00 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.09 +3.06 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.03 +3.15 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 51.97 +3.17 57 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 53.94 +3.27 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 55.93 +3.31 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 57.92 +3.38 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.88 +3.37 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 61.93 +3.41 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.06 +3.52 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.14 +3.53 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.23 +3.58 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.34 +3.65 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 74.61 +3.78 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 78.90 +3.81 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.27 +3.86 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.73 +4.05 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 92.19 +4.09 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.25 +3.71 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.22 +4.20 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.79 +3.31 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 110.40 +5.40 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 115.38 +4.82 61 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 120.04 +4.89 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.72 +4.93 61 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 129.43 +5.00 61 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.51 +0.85 54 0 152 0
29JUN27 105.00 P 0.00 0.00 0.00 11.44 +0.92 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 12.38 +0.93 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.31 +0.92 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.38 +1.06 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.49 +1.22 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.61 +1.24 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.73 +1.24 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.92 +1.31 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.43 +1.69 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.72 +1.71 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.05 +1.85 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.42 +1.93 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.83 +2.01 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 27.28 +1.95 55 0 0 0
29JUN27 140.00 P 29.20 29.20 29.20 28.76 +2.18 54 1 18 +1
29JUN27 142.50 P 0.00 0.00 0.00 30.28 +2.27 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.84 +2.34 54 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 33.43 +2.25 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.05 +2.52 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.71 +2.60 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.84 +2.13 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.56 +2.34 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.28 +2.41 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.85 +3.28 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.71 +3.41 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.48 +3.43 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.38 +2.81 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.25 +2.89 56 0 0 0
TOTAL PUT 2,195 84,635 +1,452
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$ 45.34
30JUL26 32.00 C 0.00 0.00 0.00 13.50 -0.05 81 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.54 -0.02 79 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.42 -0.14 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.38 -0.20 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.55 -0.04 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.44 -0.16 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.41 -0.20 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.42 -0.21 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.44 -0.09 27 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 4.49 -0.10 27 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.58 -0.12 27 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 2.75 -0.13 27 0 415 0
30JUL26 44.00 C 2.20 2.49 2.14 1.96 -0.18 26 261 1,214 -158
30JUL26 45.00 C 1.65 1.66 1.45 1.43 -0.08 28 130 534 -33
30JUL26 46.00 C 1.10 1.10 0.92 0.92 -0.14 27 192 630 +98
30JUL26 47.00 C 0.78 0.78 0.61 0.60 -0.12 27 193 386 +7
30JUL26 48.00 C 0.48 0.48 0.38 0.36 -0.09 27 34 917 +28
30JUL26 49.00 C 0.32 0.32 0.23 0.20 -0.07 27 3 925 +1
30JUL26 50.00 C 0.15 0.15 0.15 0.11 -0.04 28 120 972 0
30JUL26 52.50 C 0.05 0.07 0.05 0.02 -0.01 28 135 400 +112
30JUL26 55.00 C 0.03 0.03 0.03 0.01 0.00 32 15 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.54 -0.19 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.50 -0.17 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.48 -0.22 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.55 -0.18 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.53 -0.26 28 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 7.55 -0.24 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.60 -0.26 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.68 -0.10 26 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 4.67 -0.25 21 0 76 0
28AUG26 42.00 C 0.00 0.00 0.00 4.00 -0.11 26 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 3.26 -0.11 26 0 135 0
28AUG26 44.00 C 2.89 3.02 2.69 2.52 -0.18 25 105 302 +85
28AUG26 45.00 C 2.30 2.34 2.00 2.00 -0.10 25 49 671 0
28AUG26 46.00 C 1.70 1.85 1.50 1.54 -0.10 26 120 713 +27
28AUG26 47.00 C 1.33 1.33 1.33 1.15 -0.09 26 4 273 0
28AUG26 48.00 C 0.00 0.00 0.00 0.85 -0.09 26 0 376 0
28AUG26 49.00 C 0.00 0.00 0.00 0.62 -0.07 26 0 395 0
28AUG26 50.00 C 0.60 0.60 0.46 0.43 -0.06 26 96 267 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 290 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 193 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 27 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.50 -0.03 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.51 -0.04 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.51 -0.05 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.52 -0.05 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.54 -0.06 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.54 -0.05 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.56 -0.04 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.57 -0.16 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.53 -0.14 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.56 -0.14 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.59 -0.14 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.64 -0.15 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.65 -0.14 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.74 -0.12 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.86 -0.09 25 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.04 -0.08 25 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 4.27 -0.09 25 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 3.57 -0.09 25 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 2.90 -0.05 25 0 328 0
29SEP26 45.00 C 2.65 2.65 2.34 2.34 -0.10 24 32 231 -30
29SEP26 46.00 C 1.93 1.93 1.93 1.93 -0.07 25 14 491 +14
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.09 25 0 565 0
29SEP26 48.00 C 0.00 0.00 0.00 1.18 -0.09 25 0 317 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 -0.07 25 0 174 0
29SEP26 50.00 C 0.72 0.72 0.68 0.71 -0.04 25 124 939 +53
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 845 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 210 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 29 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 34 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 12.57 -0.16 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.55 -0.12 27 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.58 -0.12 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.62 -0.11 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.66 -0.14 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.72 -0.15 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.84 -0.25 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.00 -0.09 24 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 5.21 -0.10 24 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 4.48 -0.10 24 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 3.82 -0.09 24 0 490 0
29OCT26 44.00 C 3.29 3.29 3.29 3.12 -0.18 23 15 142 +15
29OCT26 45.00 C 2.74 2.74 2.74 2.59 -0.13 23 15 90 +15
29OCT26 46.00 C 2.47 2.48 2.25 2.18 -0.10 24 33 118 +33
29OCT26 47.00 C 1.94 1.94 1.84 1.79 -0.10 24 45 47 +13
29OCT26 48.00 C 1.63 1.63 1.63 1.46 -0.09 24 15 157 +15
29OCT26 49.00 C 1.22 1.22 1.17 1.17 -0.09 24 14 46 +14
29OCT26 50.00 C 0.00 0.00 0.00 0.95 -0.06 25 0 4 0
29OCT26 52.50 C 0.62 0.62 0.62 0.51 -0.04 24 14 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 136 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 17.51 -0.16 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.52 -0.19 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.54 -0.17 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.54 -0.16 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.56 -0.15 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.57 -0.17 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.56 -0.21 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.59 -0.23 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.66 -0.24 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.77 -0.21 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.95 -0.15 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.13 -0.16 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.34 -0.33 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.59 -0.37 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 4.91 -0.38 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 4.27 -0.41 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 3.69 -0.42 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 3.16 -0.43 22 0 179 0
30DEC26 46.00 C 0.00 0.00 0.00 2.70 -0.43 22 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 -0.42 22 0 40 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.42 22 0 103 0
30DEC26 49.00 C 1.61 1.61 1.61 1.59 -0.40 22 2 150 +2
30DEC26 50.00 C 0.00 0.00 0.00 1.32 -0.32 22 0 109 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.26 23 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.21 23 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.16 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.13 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.08 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.72 -0.20 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.79 -0.18 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.82 -0.21 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.89 -0.20 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.96 -0.14 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.06 -0.15 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.23 -0.20 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.42 -0.10 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.57 -0.15 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.82 -0.36 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.10 -0.40 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.42 -0.44 21 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 4.81 -0.44 21 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 4.24 -0.46 21 0 30 0
30MAR27 45.00 C 3.99 3.99 3.97 3.70 -0.47 21 30 57 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 -0.48 21 0 65 0
30MAR27 47.00 C 0.00 0.00 0.00 2.80 -0.46 21 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 2.41 -0.47 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 -0.44 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 1.81 -0.33 21 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.20 -0.30 21 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 0.77 -0.30 21 0 55 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 -0.26 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.20 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.15 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.11 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.07 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.09 -0.17 20 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.19 -0.18 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.27 -0.22 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.42 -0.20 20 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.61 -0.10 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 8.82 -0.12 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.06 -0.11 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.49 +0.03 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 6.81 -0.20 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 6.04 -0.15 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 5.46 -0.15 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 4.91 -0.17 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.42 -0.15 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.96 -0.16 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.56 -0.12 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.17 -0.13 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.84 -0.10 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.54 -0.08 22 0 28 0
29JUN27 52.50 C 0.00 0.00 0.00 1.87 -0.10 22 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.33 -0.16 22 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 0.93 -0.14 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.63 -0.10 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 -0.08 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 -0.06 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 54 0
TOTAL CALL 1,810 21,561 +313
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 30 0 257 0
30JUL26 40.00 P 0.09 0.09 0.09 0.04 -0.01 29 30 319 +30
30JUL26 41.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 790 0
30JUL26 42.00 P 0.19 0.19 0.19 0.18 -0.03 28 3 485 -3
30JUL26 43.00 P 0.38 0.38 0.38 0.35 -0.05 28 65 929 0
30JUL26 44.00 P 0.64 0.64 0.64 0.63 -0.05 28 15 639 -15
30JUL26 45.00 P 1.06 1.06 0.99 0.99 -0.06 27 140 333 -118
30JUL26 46.00 P 1.54 1.55 1.51 1.54 -0.04 27 146 584 +56
30JUL26 47.00 P 1.91 2.20 1.91 2.25 +0.04 29 189 948 +75
30JUL26 48.00 P 0.00 0.00 0.00 2.95 0.00 27 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 3.80 +0.02 27 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 4.71 +0.04 27 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.68 +0.10 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.18 -0.01 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.71 +0.13 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.16 +0.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.66 +0.04 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.16 +0.08 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.66 +0.08 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 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 27 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 324 0
28AUG26 40.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 205 0
28AUG26 41.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 414 0
28AUG26 42.00 P 0.49 0.49 0.49 0.51 -0.03 26 30 390 0
28AUG26 43.00 P 0.81 0.81 0.81 0.77 -0.04 26 60 282 +5
28AUG26 44.00 P 1.00 1.10 1.00 1.10 -0.02 26 52 363 +52
28AUG26 45.00 P 1.49 1.49 1.49 1.49 -0.07 25 31 675 +1
28AUG26 46.00 P 2.05 2.05 2.01 2.05 -0.03 26 30 386 0
28AUG26 47.00 P 2.56 2.68 2.38 2.67 +0.01 26 150 356 +131
28AUG26 48.00 P 0.00 0.00 0.00 3.34 0.00 26 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 4.10 +0.01 26 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 4.93 +0.02 26 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 7.21 +0.06 26 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 9.71 -0.01 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.18 -0.01 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.71 +0.13 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.16 +0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.66 -0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.16 +0.08 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.66 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 26 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 0.00 25 0 398 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 0.00 25 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 197 0
29SEP26 40.00 P 0.44 0.46 0.44 0.42 0.00 25 25 370 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 0.00 25 0 443 0
29SEP26 42.00 P 0.00 0.00 0.00 0.86 -0.02 25 0 258 0
29SEP26 43.00 P 1.14 1.14 1.14 1.16 -0.02 25 90 496 +58
29SEP26 44.00 P 1.55 1.55 1.53 1.53 -0.02 25 45 419 +15
29SEP26 45.00 P 1.75 1.99 1.75 1.99 -0.01 25 47 297 -3
29SEP26 46.00 P 0.00 0.00 0.00 2.56 +0.01 25 0 405 0
29SEP26 47.00 P 3.02 3.02 3.02 3.14 -0.02 25 15 638 +15
29SEP26 48.00 P 0.00 0.00 0.00 3.90 -0.04 26 0 595 -7
29SEP26 49.00 P 0.00 0.00 0.00 4.59 +0.04 25 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 5.37 +0.05 25 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 7.51 +0.05 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.91 +0.15 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.32 +0.01 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.76 +0.18 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.22 +0.10 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.66 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.16 -0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.66 -0.09 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29OCT26 35.00 P 0.12 0.12 0.12 0.06 -0.01 24 40 40 +40
29OCT26 36.00 P 0.00 0.00 0.00 0.11 0.00 25 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 19 0
29OCT26 41.00 P 0.80 0.80 0.80 0.80 -0.01 25 11 111 +11
29OCT26 42.00 P 1.00 1.00 1.00 1.05 -0.01 24 2 17 +2
29OCT26 43.00 P 1.39 1.39 1.39 1.37 0.00 24 4 180 0
29OCT26 44.00 P 1.72 1.75 1.72 1.75 0.00 24 27 378 0
29OCT26 45.00 P 2.12 2.12 2.12 2.21 -0.01 24 15 75 +15
29OCT26 46.00 P 2.60 2.75 2.48 2.82 0.00 24 75 120 +75
29OCT26 47.00 P 3.17 3.39 3.05 3.44 +0.05 25 109 124 +79
29OCT26 48.00 P 0.00 0.00 0.00 4.07 +0.01 24 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.77 +0.02 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.54 +0.03 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.62 +0.07 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.98 +0.16 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.34 +0.03 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.76 - 28 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.07 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.10 22 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 -0.13 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.13 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 -0.16 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.58 -0.17 23 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.79 -0.20 23 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 1.04 -0.22 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 -0.25 22 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 1.68 -0.32 22 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 2.09 -0.34 22 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.55 -0.35 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 3.09 -0.35 22 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 3.68 -0.33 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.31 -0.33 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.01 -0.30 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 5.75 -0.27 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.76 -0.15 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.23 +0.15 27 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 12.53 +0.15 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.89 +0.15 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.30 +0.17 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.72 +0.02 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.16 -0.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.67 -0.08 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.06 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.10 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 -0.13 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.30 -0.14 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 -0.16 21 0 34 0
30MAR27 38.00 P 0.74 0.74 0.74 0.57 -0.19 21 15 103 +15
30MAR27 39.00 P 0.00 0.00 0.00 0.76 -0.22 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.00 -0.22 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.28 -0.23 21 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.60 -0.25 21 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.98 -0.24 21 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.35 -0.30 21 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.83 -0.38 21 0 187 0
30MAR27 46.00 P 0.00 0.00 0.00 3.35 -0.39 21 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.91 -0.38 21 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 4.53 -0.38 21 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.21 -0.34 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.91 -0.34 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.11 -0.06 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.34 +0.06 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.64 +0.13 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.96 +0.14 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.34 +0.16 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.72 +0.02 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.16 -0.03 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.67 -0.08 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.69 -0.07 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.90 -0.09 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 -0.10 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.41 -0.12 22 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 1.72 -0.12 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 2.09 -0.12 22 0 193 0
29JUN27 43.00 P 0.00 0.00 0.00 2.48 -0.13 22 0 64 0
29JUN27 44.00 P 0.00 0.00 0.00 2.94 -0.13 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 3.42 -0.13 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.97 -0.13 22 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 4.40 -0.26 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 5.02 -0.27 21 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 5.66 -0.26 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.35 -0.30 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 8.46 -0.06 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.59 +0.03 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.86 +0.14 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.09 +0.12 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.43 +0.15 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.80 +0.10 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.19 0.00 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.67 -0.08 27 0 0 0
TOTAL PUT 1,461 24,809 +529
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$ 181.90
30JUL26 132.50 C 0.00 0.00 0.00 49.63 -1.71 42 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 47.14 -1.71 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 44.65 -1.72 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 42.17 -1.61 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 40.28 -1.14 65 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 38.35 -0.61 71 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 35.83 -0.69 67 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.19 -0.91 61 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 29.98 -1.73 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.63 -1.73 43 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 25.33 -1.73 43 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 23.09 -1.73 43 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 20.93 -1.71 43 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 18.85 -1.69 43 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 16.87 -1.66 43 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 14.99 -2.13 43 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 13.23 -1.59 43 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 11.56 -1.57 43 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 10.09 -1.47 43 0 119 0
30JUL26 180.00 C 9.69 11.16 9.69 8.97 -1.01 45 37 189 +37
30JUL26 182.50 C 10.06 10.06 8.20 7.36 -1.42 43 42 324 +42
30JUL26 185.00 C 0.00 0.00 0.00 6.35 -1.28 43 0 240 0
30JUL26 187.50 C 5.27 5.27 5.27 5.20 -1.36 42 7 134 +7
30JUL26 190.00 C 4.00 6.00 4.00 4.60 -1.03 44 34 179 +12
30JUL26 192.50 C 0.00 0.00 0.00 3.84 -0.79 44 0 136 0
30JUL26 195.00 C 0.00 0.00 0.00 3.17 -0.89 44 0 49 0
30JUL26 197.50 C 0.00 0.00 0.00 2.59 -0.80 44 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 2.11 -0.70 44 0 243 0
30JUL26 205.00 C 2.70 2.70 2.22 1.36 -0.54 44 79 196 +63
30JUL26 210.00 C 2.05 2.13 1.26 0.85 -0.36 43 289 114 -176
30JUL26 215.00 C 0.00 0.00 0.00 0.51 -0.27 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.30 -0.19 43 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.17 -0.13 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 51.32 -0.51 62 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 48.94 -0.43 61 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 46.53 -0.27 59 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 44.11 +0.33 56 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 41.78 -0.19 55 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 39.54 +0.43 54 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 37.27 +0.46 53 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 35.08 -0.32 52 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 32.76 -0.86 50 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 29.86 -0.73 44 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 27.85 -1.67 44 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 25.92 -1.64 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 24.05 -1.62 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 22.26 -1.60 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 20.55 -1.57 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 18.92 -1.53 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 17.38 -1.49 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 15.92 -1.45 44 0 188 0
28AUG26 177.50 C 15.38 15.38 15.38 14.54 -1.40 44 16 60 0
28AUG26 180.00 C 0.00 0.00 0.00 13.09 -1.08 44 0 90 0
28AUG26 182.50 C 14.25 14.25 14.25 11.98 -1.30 44 16 142 +16
28AUG26 185.00 C 13.57 13.57 13.57 10.88 -1.22 44 17 76 +17
28AUG26 187.50 C 0.00 0.00 0.00 10.16 -0.86 45 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 9.12 -0.91 45 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 8.11 -1.01 45 0 75 0
28AUG26 195.00 C 0.00 0.00 0.00 7.33 -0.95 45 0 32 0
28AUG26 197.50 C 0.00 0.00 0.00 6.62 -0.90 45 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 5.91 -0.90 45 0 90 0
28AUG26 205.00 C 0.00 0.00 0.00 4.68 -0.77 45 0 152 0
28AUG26 210.00 C 0.00 0.00 0.00 3.67 -0.72 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 2.86 -0.61 45 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 2.20 -0.52 45 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.69 -0.37 45 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 51.35 -1.18 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 48.94 -1.08 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 47.36 -0.59 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 44.31 -1.48 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 42.43 -1.16 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 40.91 -0.55 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.04 -0.24 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.92 -0.30 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.94 -0.47 48 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.96 +0.34 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.15 -1.60 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.36 -1.58 43 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 26.63 -1.55 43 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 24.96 -1.53 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 23.37 -1.50 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 21.84 -1.47 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.38 -1.43 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 18.99 -1.40 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.49 -1.53 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 16.27 -1.24 43 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 15.11 -1.32 43 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 14.01 -1.27 43 0 45 0
29SEP26 187.50 C 15.02 15.02 14.85 13.08 -1.12 43 30 37 +30
29SEP26 190.00 C 0.00 0.00 0.00 11.92 -1.27 43 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 11.26 -0.97 43 0 12 0
29SEP26 195.00 C 10.48 10.48 10.48 10.29 -1.05 43 15 15 0
29SEP26 197.50 C 9.69 9.69 9.69 9.61 -0.90 44 10 17 -10
29SEP26 200.00 C 0.00 0.00 0.00 8.81 -0.92 44 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 7.46 -0.91 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 6.08 -0.79 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.06 -0.71 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.19 -0.64 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.46 -0.56 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.84 -0.50 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.33 -0.43 43 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 1.90 -0.37 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.54 -0.33 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.25 -0.28 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.01 -0.24 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.81 -0.21 43 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.65 -0.17 43 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 39.65 -0.88 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 38.23 -0.42 45 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 36.60 +0.49 46 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 34.97 +0.57 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 32.95 +0.34 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 31.41 +0.33 46 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 28.85 -1.34 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 27.27 -1.30 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 25.74 -1.28 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 24.28 -1.24 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 22.87 -1.20 43 0 25 0
29OCT26 175.00 C 0.00 0.00 0.00 21.53 -1.16 43 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 20.05 -1.32 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 18.82 -1.25 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 17.79 -1.18 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 16.70 -1.08 43 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 15.65 -1.04 43 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 14.66 -1.00 43 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 13.72 -0.96 43 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 12.83 -0.94 43 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 12.00 -0.89 43 0 24 0
29OCT26 200.00 C 0.00 0.00 0.00 11.13 -0.94 43 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 9.65 -0.72 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 8.34 -0.66 43 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 7.19 -0.59 43 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 6.18 -0.53 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 5.45 -0.50 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 54.16 -1.65 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 52.11 -1.64 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.11 -1.63 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 48.15 -1.61 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 46.23 -1.60 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 44.36 -1.58 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.53 -1.57 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.75 -1.55 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.02 -1.53 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 37.33 -1.18 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 35.70 -1.53 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 34.11 -1.33 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 33.40 -0.45 44 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 32.00 +0.30 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.46 +0.17 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.03 +0.21 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 27.74 +0.04 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.41 +0.06 44 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 25.13 +0.06 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 23.20 -0.54 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 22.05 -0.57 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.95 -1.21 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.05 -1.02 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 19.04 -0.99 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 18.09 -0.94 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 17.16 -0.99 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.31 -0.94 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 15.48 -0.92 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 13.93 -0.87 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 12.59 -0.76 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 10.92 -0.85 42 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 9.74 -0.79 42 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 8.67 -0.74 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 7.71 -0.69 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 6.85 -0.64 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.08 -0.59 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.39 -0.54 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.77 -0.50 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.22 -0.46 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.73 -0.42 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.30 -0.38 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 57.13 -1.60 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 55.24 -1.59 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 53.39 -1.57 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 51.58 -1.55 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 49.81 -1.54 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 48.08 -1.52 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.39 -1.50 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.74 -1.49 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.13 -1.47 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.57 -1.45 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.05 -1.43 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.57 -1.41 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.13 -1.39 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.73 -1.37 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.37 -1.35 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.06 -1.26 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 31.78 -1.23 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.55 -1.20 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.35 -1.18 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.19 -1.16 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 27.08 -1.21 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.99 -1.31 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.95 -1.17 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 24.66 -0.34 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.65 -0.05 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.69 -0.07 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 21.75 -0.16 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 20.85 -0.12 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.15 -0.26 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 17.57 -0.98 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 16.11 -0.40 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.77 -0.38 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.52 -0.42 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.01 -0.77 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.99 -0.73 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.05 -0.68 41 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 60.45 -1.60 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 58.69 -1.59 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 56.97 -1.58 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 55.28 -1.57 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 53.64 -1.55 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 52.03 -1.54 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 50.45 -1.53 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 48.91 -1.52 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 47.41 -1.50 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 46.72 -0.71 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 44.52 -1.47 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.13 -1.45 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.77 -1.44 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.07 -1.03 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 39.16 -1.40 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.47 -1.01 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.70 -1.52 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.51 -1.35 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 34.36 -1.46 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.60 -1.34 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 32.56 -1.12 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.44 -1.16 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 30.41 -1.14 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 29.39 -1.28 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 28.50 -1.19 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 27.50 -1.23 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 26.60 -1.21 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 25.76 -0.91 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 24.05 -0.92 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 22.49 -0.88 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 21.03 -0.85 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 19.27 -1.42 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 17.97 -0.96 42 0 0 0
TOTAL CALL 592 10,346 +38
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 0.01 -0.01 43 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.32 -0.02 43 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.66 -0.01 43 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.92 -0.01 43 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 1.26 0.00 43 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 1.71 +0.01 43 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 2.20 0.00 43 0 94 0
30JUL26 170.00 P 2.20 2.20 2.20 2.80 +0.01 43 15 73 0
30JUL26 172.50 P 0.00 0.00 0.00 3.55 +0.08 43 0 51 0
30JUL26 175.00 P 4.25 4.25 4.25 4.40 +0.15 43 1 40 0
30JUL26 177.50 P 5.60 5.60 5.20 5.38 +0.21 43 12 207 -6
30JUL26 180.00 P 6.32 6.54 6.32 6.52 +0.31 43 19 153 +19
30JUL26 182.50 P 7.56 7.63 6.89 7.88 +0.48 44 75 330 +75
30JUL26 185.00 P 7.33 8.38 7.33 9.23 +0.59 44 33 203 +17
30JUL26 187.50 P 8.61 8.73 8.61 11.01 +0.93 45 25 188 0
30JUL26 190.00 P 0.00 0.00 0.00 12.29 +0.62 43 0 36 0
30JUL26 192.50 P 0.00 0.00 0.00 14.05 +0.77 43 0 61 0
30JUL26 195.00 P 0.00 0.00 0.00 15.90 +0.86 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 17.83 +0.93 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 19.88 +1.05 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 24.17 +1.23 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 28.69 +1.35 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 33.39 +0.66 43 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 38.22 +0.45 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 43.13 +0.51 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 48.10 +1.23 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 53.10 +0.22 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 58.10 +1.18 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.26 -0.01 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.59 -0.01 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.77 -0.01 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.98 0.00 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 1.25 0.00 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 1.55 +0.02 44 0 48 0
28AUG26 152.50 P 0.00 0.00 0.00 1.92 +0.01 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 2.33 +0.04 44 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 2.92 +0.07 45 0 45 0
28AUG26 160.00 P 3.40 3.40 3.40 3.47 +0.10 45 10 203 -10
28AUG26 162.50 P 0.00 0.00 0.00 4.12 +0.20 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 4.76 +0.17 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 5.51 +0.20 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 6.39 +0.26 44 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 7.31 +0.29 44 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 8.33 +0.33 44 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 9.44 +0.36 44 0 100 0
28AUG26 180.00 P 0.00 0.00 0.00 10.75 +0.51 44 0 8 0
28AUG26 182.50 P 11.64 11.64 11.04 12.00 +0.52 44 32 34 +18
28AUG26 185.00 P 0.00 0.00 0.00 13.40 +0.47 44 0 47 0
28AUG26 187.50 P 0.00 0.00 0.00 14.89 +0.72 45 0 79 0
28AUG26 190.00 P 0.00 0.00 0.00 16.81 +1.14 46 0 45 0
28AUG26 192.50 P 0.00 0.00 0.00 18.38 +1.13 46 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 19.58 +0.68 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 21.36 +0.78 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 23.15 +0.79 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 26.98 +0.93 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.02 +1.07 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 35.71 +1.05 47 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 40.13 +1.14 47 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 43.35 -0.13 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.80 0.00 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.49 +0.01 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.79 +0.04 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 2.16 +0.03 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.54 +0.03 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 3.02 +0.06 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 3.53 +0.06 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 4.09 +0.11 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 4.75 +0.12 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 5.41 +0.12 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 6.17 +0.16 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 7.15 +0.45 43 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 8.02 +0.42 44 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 8.97 +0.46 43 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 9.99 +0.50 43 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 11.08 +0.53 43 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 11.93 +0.25 42 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 13.41 +0.53 43 0 477 0
29SEP26 182.50 P 0.00 0.00 0.00 14.80 +0.65 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.16 +0.51 43 0 22 0
29SEP26 187.50 P 0.00 0.00 0.00 17.63 +0.68 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 18.99 +0.55 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 20.60 +0.65 43 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 22.21 +0.65 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.84 +0.66 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.63 +0.81 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.62 -0.27 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.39 -0.17 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 36.39 -0.62 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.44 +0.13 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 45.08 -0.23 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.73 -0.40 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.15 -0.55 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.64 -0.64 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.64 +0.10 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.53 +0.56 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.35 +0.67 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.33 +1.69 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 83.19 +1.67 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 3.86 +0.20 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 4.37 +0.20 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 5.03 +0.27 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 5.70 +0.28 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 6.37 +0.28 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 7.21 +0.37 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 8.06 +0.38 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 8.96 +0.47 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 9.89 +0.47 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 10.90 +0.51 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 11.97 +0.54 43 0 15 0
29OCT26 175.00 P 12.67 12.67 12.54 13.13 +0.60 43 30 30 +30
29OCT26 177.50 P 14.12 14.12 13.89 14.33 +0.64 43 30 30 +30
29OCT26 180.00 P 0.00 0.00 0.00 15.62 +0.71 43 0 0 0
29OCT26 182.50 P 16.26 16.26 16.26 16.94 +0.74 43 15 15 +15
29OCT26 185.00 P 0.00 0.00 0.00 18.19 +0.65 42 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 19.16 +0.23 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 21.19 +0.74 43 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 22.75 +0.86 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 23.79 +0.29 41 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 25.25 -0.11 41 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 27.15 +0.11 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 30.34 -0.30 40 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 34.08 -0.59 40 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 37.96 -0.65 40 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 41.87 -0.30 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 46.29 -0.70 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.93 +0.06 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.32 +0.06 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.81 +0.10 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 4.33 +0.09 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.86 +0.10 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 5.46 +0.15 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 6.13 +0.15 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.81 +0.14 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.50 +0.15 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 8.35 +0.22 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 9.20 +0.22 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.06 +0.22 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 10.70 0.00 41 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 12.05 +0.34 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 13.06 +0.41 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.14 +0.44 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 15.27 +0.52 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.45 +0.49 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.69 +0.53 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.95 +0.52 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.29 +0.53 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.68 +0.55 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.13 +0.58 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 24.62 +0.61 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 26.23 +0.70 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.01 -0.13 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.62 -0.15 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.22 -0.45 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.63 -0.57 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.26 -0.54 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 40.98 -0.44 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.22 -0.32 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.07 -0.50 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 53.85 +0.21 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.60 +0.25 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 61.85 +1.16 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.17 +1.21 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.64 +1.29 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.13 +1.30 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.69 +1.36 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.35 +1.42 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 5.00 +0.12 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.53 +0.11 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 6.11 +0.15 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 6.81 +0.18 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 7.50 +0.17 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 8.19 +0.17 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.93 +0.21 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 9.84 +0.04 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 10.67 +0.25 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 11.54 +0.25 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.60 +0.43 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 13.55 +0.43 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 14.51 +0.33 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.57 +0.33 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 16.73 +0.26 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.86 +0.43 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 19.03 +0.45 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.25 +0.48 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 21.51 +0.49 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.83 +0.54 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 24.18 +0.55 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 25.54 +0.53 41 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 26.97 +0.55 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 28.45 +0.28 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.32 -0.44 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 30.89 -0.34 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.46 -0.36 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 34.25 -0.33 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 38.00 +0.33 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.41 +0.77 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.06 +0.87 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.73 +0.87 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.44 +0.90 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.41 +1.02 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.40 +1.03 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 64.42 +1.04 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 7.39 +0.13 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 8.10 +0.13 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.81 +0.13 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 9.52 +0.13 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 10.31 +0.19 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 11.20 +0.19 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 12.08 +0.19 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.97 +0.19 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 13.87 +0.19 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 14.86 +0.28 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 15.93 +0.27 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 16.76 +0.02 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.71 -0.11 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.84 +0.47 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 20.00 +0.49 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 21.20 +0.43 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 22.41 +0.46 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 23.73 +0.55 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 25.05 +0.43 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 26.29 +0.36 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.76 +0.47 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.16 +0.48 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.61 +0.51 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.09 +0.53 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.61 +0.55 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 35.14 +0.67 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 36.65 +0.62 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 38.59 +1.07 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 41.53 +0.37 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 45.28 +0.65 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 48.46 +0.46 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 52.35 +0.80 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 56.04 +0.80 42 0 0 0
TOTAL PUT 297 12,427 +188
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$ 6.21
30JUL26 4.50 C 0.00 0.00 0.00 1.72 +0.04 57 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.62 +0.04 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.52 +0.04 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.42 +0.04 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.97 +0.05 29 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.19 +0.01 34 0 30 0
30JUL26 6.50 C 0.10 0.10 0.10 0.11 +0.01 36 3 41 +3
30JUL26 6.75 C 0.05 0.05 0.05 0.05 0.00 35 150 498 +150
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 291 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 70 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.29 +0.01 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.19 0.00 32 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 0.00 32 0 16 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 289 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 998 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 34 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 36 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 56 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 1.72 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 0.00 28 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 0.00 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 7.00 C 0.11 0.11 0.11 0.12 0.00 30 6 36 +6
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 30 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 30 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 30 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 1.74 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.36 +0.03 22 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.27 +0.03 24 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 +0.04 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 +0.05 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 +0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 +0.02 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 +0.02 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 +0.03 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 0.00 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.02 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 1.85 +0.05 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.76 +0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.59 +0.04 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.50 +0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 +0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 +0.03 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.03 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.02 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 1.89 +0.04 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.81 +0.05 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.64 +0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.56 +0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 +0.05 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.29 +0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.11 +0.02 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
29JUN27 6.00 C 0.80 0.80 0.80 0.81 +0.02 29 2 2 +2
29JUN27 6.25 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 0.00 28 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 0.00 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 28 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 0.00 28 0 0 0
TOTAL CALL 161 7,502 +161
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.02 0.02 0.02 0.02 0.00 37 2 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 297 0
30JUL26 6.25 P 0.00 0.00 0.00 0.23 -0.02 35 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.39 -0.04 36 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.60 -0.03 40 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.83 -0.04 44 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.07 -0.04 50 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.30 -0.06 48 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.57 -0.05 65 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.82 -0.04 71 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.07 -0.04 78 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.32 -0.04 84 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.57 -0.05 90 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.82 -0.06 96 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.07 -0.03 101 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.32 -0.04 106 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.57 -0.03 111 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.82 -0.04 116 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.32 -0.04 125 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.82 -0.05 134 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 0.00 33 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.31 -0.02 32 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.47 -0.03 33 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.66 -0.03 35 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.87 -0.03 37 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.09 -0.04 38 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.33 -0.05 41 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.57 -0.05 44 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.82 -0.04 49 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.07 -0.05 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.32 -0.05 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.57 -0.05 61 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.82 -0.06 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.07 -0.04 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.32 -0.04 72 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.57 -0.05 76 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.82 -0.04 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.32 -0.04 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.82 -0.05 91 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 30 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.04 30 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 -0.04 30 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.04 31 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 -0.04 32 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 -0.04 34 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 -0.03 37 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 -0.04 38 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 -0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.07 -0.05 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 -0.05 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.57 -0.05 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 -0.06 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 -0.04 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.32 -0.04 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.57 -0.05 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.82 -0.04 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.32 -0.04 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.82 -0.05 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.32 -0.04 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.82 -0.04 83 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 -0.01 29 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 -0.04 33 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.82 -0.04 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.07 -0.05 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.32 -0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.01 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.02 29 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.02 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.03 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.03 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.04 31 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.03 32 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.84 -0.04 32 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 -0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.32 -0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.57 -0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.06 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 -0.04 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 -0.04 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.57 -0.05 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.82 -0.04 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.32 -0.04 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.82 -0.05 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 0.00 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.02 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 0.00 29 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.01 29 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 -0.04 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 0.00 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 -0.03 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 -0.03 29 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.02 30 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.03 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 -0.04 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.08 -0.05 29 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.33 -0.04 32 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 -0.05 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.82 -0.06 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.07 -0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.32 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.57 -0.05 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.82 -0.04 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.32 -0.04 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.83 -0.04 49 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 0.00 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 -0.01 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 -0.03 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 -0.04 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 -0.03 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.70 -0.02 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.89 -0.04 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.11 -0.03 25 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.32 -0.04 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.54 -0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.77 -0.04 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.00 -0.04 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
TOTAL PUT 2 12,234 0
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$ 82.65
10JUL26 50.00 C 0.00 0.00 0.00 32.65 -3.21 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 30.15 -3.21 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 27.65 -3.20 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 25.15 -3.20 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 22.65 -3.20 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 20.16 -3.19 188 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 17.66 -3.19 163 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 15.16 -3.19 139 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 12.66 -3.19 115 0 30 0
10JUL26 72.50 C 0.00 0.00 0.00 10.16 -3.19 93 0 90 0
10JUL26 75.00 C 8.80 8.80 7.80 7.66 -3.20 70 3 88 0
10JUL26 77.50 C 6.02 6.02 6.02 5.16 -3.22 48 2 328 0
10JUL26 80.00 C 4.76 4.84 2.48 2.71 -3.23 41 362 311 -64
10JUL26 82.50 C 3.28 3.28 0.95 0.98 -2.74 52 108 415 -12
10JUL26 85.00 C 1.75 1.75 0.22 0.20 -1.56 53 322 770 -24
10JUL26 87.50 C 0.71 0.71 0.06 0.02 -0.67 54 191 606 -79
10JUL26 90.00 C 0.21 0.28 0.01 0.01 -0.18 69 366 974 -30
10JUL26 92.50 C 0.04 0.04 0.04 0.01 -0.03 88 25 359 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 146 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 38 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 22.66 -3.30 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 20.35 -3.21 105 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 17.86 -3.04 93 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 15.37 -3.16 81 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 12.70 -3.21 41 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 10.23 -3.19 42 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 7.84 -3.14 43 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 5.57 -3.05 41 0 0 0
17JUL26 80.00 C 5.53 5.53 3.56 3.65 -2.75 42 185 94 +62
17JUL26 82.50 C 4.14 4.14 2.15 2.20 -2.39 43 197 172 +42
17JUL26 85.00 C 2.10 2.66 1.20 1.20 -1.82 43 131 268 +38
17JUL26 87.50 C 1.33 1.52 0.66 0.59 -1.27 43 292 208 +15
17JUL26 90.00 C 0.90 0.90 0.35 0.25 -0.80 43 153 246 +80
17JUL26 92.50 C 0.40 0.45 0.20 0.10 -0.45 44 71 195 +45
17JUL26 95.00 C 0.25 0.26 0.25 0.04 -0.22 44 64 158 +63
17JUL26 97.50 C 0.12 0.13 0.12 0.01 -0.11 43 130 151 +100
17JUL26 100.00 C 0.08 0.08 0.08 0.01 -0.04 49 52 88 +52
17JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.97 -2.97 115 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.47 -3.20 105 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.98 -2.90 96 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.50 -3.06 88 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.01 -2.95 79 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.55 -3.01 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.10 -3.13 66 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 15.66 -3.13 60 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 12.92 -3.52 41 0 434 0
30JUL26 72.50 C 0.00 0.00 0.00 10.61 -2.81 41 0 416 0
30JUL26 75.00 C 10.71 10.71 10.71 8.47 -2.91 42 10 667 -10
30JUL26 77.50 C 7.30 7.35 6.60 6.49 -2.91 41 3 1,094 +1
30JUL26 80.00 C 6.70 6.70 4.90 4.76 -2.51 40 101 1,260 +84
30JUL26 82.50 C 4.64 4.69 3.50 3.37 -2.39 40 583 2,100 +121
30JUL26 85.00 C 4.29 4.29 2.42 2.37 -1.74 41 990 3,686 +525
30JUL26 87.50 C 3.02 3.02 1.65 1.61 -1.41 42 1,119 3,030 +568
30JUL26 90.00 C 1.78 1.78 1.11 1.02 -1.11 42 80 2,558 +60
30JUL26 92.50 C 1.28 1.28 0.78 0.62 -0.81 42 104 1,490 -46
30JUL26 95.00 C 0.94 0.94 0.55 0.36 -0.57 42 84 1,552 +2
30JUL26 97.50 C 0.65 0.65 0.41 0.20 -0.39 42 54 2,214 -54
30JUL26 100.00 C 0.33 0.33 0.26 0.11 -0.25 42 85 2,209 -50
30JUL26 102.50 C 0.38 0.38 0.38 0.06 -0.15 42 30 1,897 0
30JUL26 105.00 C 0.16 0.17 0.16 0.03 -0.09 42 7 724 +5
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.05 43 0 876 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,141 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 317 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 331 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 666 0
30JUL26 120.00 C 0.06 0.06 0.06 0.01 0.00 55 2 391 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 321 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 568 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 32.97 -3.09 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.47 -3.33 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.20 -2.93 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.76 -3.02 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.34 -3.09 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.93 -2.96 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.56 -2.78 51 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 16.27 -2.94 48 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 13.86 -3.10 43 0 150 0
28AUG26 72.50 C 13.86 13.86 13.86 11.79 -2.95 42 20 548 0
28AUG26 75.00 C 10.00 10.00 10.00 9.88 -2.79 42 50 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 8.16 -2.60 42 0 1,308 0
28AUG26 80.00 C 6.97 6.97 6.90 6.61 -2.41 41 65 1,948 +35
28AUG26 82.50 C 7.01 7.01 5.38 5.38 -2.15 42 407 2,219 -25
28AUG26 85.00 C 6.21 6.26 4.26 4.26 -1.93 42 380 934 +43
28AUG26 87.50 C 4.90 4.90 3.46 3.39 -1.55 42 182 961 +43
28AUG26 90.00 C 4.10 4.10 2.71 2.68 -1.32 43 167 2,166 +135
28AUG26 92.50 C 2.50 2.50 2.46 2.05 -1.16 43 32 2,094 0
28AUG26 95.00 C 2.40 2.40 1.70 1.55 -1.02 43 540 1,787 -440
28AUG26 97.50 C 1.81 1.94 1.34 1.15 -0.84 42 44 835 +8
28AUG26 100.00 C 1.37 1.37 1.09 0.85 -0.68 42 6 1,758 0
28AUG26 102.50 C 1.27 1.27 0.97 0.62 -0.54 42 16 2,891 0
28AUG26 105.00 C 1.14 1.14 0.94 0.45 -0.43 42 2 525 0
28AUG26 107.50 C 0.00 0.00 0.00 0.32 -0.33 42 0 284 0
28AUG26 110.00 C 0.59 0.59 0.54 0.23 -0.25 42 5 552 +2
28AUG26 112.50 C 0.00 0.00 0.00 0.16 -0.19 42 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.11 -0.15 42 0 101 0
28AUG26 117.50 C 0.00 0.00 0.00 0.08 -0.11 43 0 775 0
28AUG26 120.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 334 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.06 43 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 125 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28AUG26 145.00 C 0.11 0.11 0.11 0.01 0.00 51 2 68 +2
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 33.50 -2.71 68 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 30.70 -3.28 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.51 -3.07 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.11 -3.06 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.54 -3.23 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 21.22 -3.19 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.18 -3.00 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.82 -3.12 43 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 14.94 -2.80 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 12.81 -2.72 41 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 11.08 -2.65 41 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 9.48 -2.52 41 0 967 0
29SEP26 80.00 C 8.23 8.23 8.23 8.00 -2.38 41 29 947 -28
29SEP26 82.50 C 7.43 7.43 6.85 6.78 -2.08 41 769 1,398 +513
29SEP26 85.00 C 7.56 7.75 5.80 5.72 -1.96 41 644 2,544 +68
29SEP26 87.50 C 6.25 6.25 6.07 4.75 -1.80 41 31 1,447 +31
29SEP26 90.00 C 5.12 5.12 5.12 3.99 -1.57 42 30 2,368 0
29SEP26 92.50 C 3.42 3.42 3.42 3.30 -1.43 42 1 1,174 0
29SEP26 95.00 C 3.76 3.76 3.20 2.68 -1.31 42 150 8,633 -90
29SEP26 97.50 C 2.47 2.48 2.47 2.17 -1.14 42 30 3,227 0
29SEP26 100.00 C 2.01 2.01 2.01 1.74 -0.99 42 23 4,689 -23
29SEP26 102.50 C 2.36 2.36 1.92 1.39 -0.85 42 23 1,973 0
29SEP26 105.00 C 2.05 2.05 1.42 1.10 -0.73 41 55 7,939 -28
29SEP26 107.50 C 0.00 0.00 0.00 0.87 -0.62 41 0 3,358 0
29SEP26 110.00 C 1.07 1.07 1.07 0.68 -0.52 41 14 1,126 -14
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.44 41 0 2,282 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.36 41 0 1,963 0
29SEP26 117.50 C 0.00 0.00 0.00 0.32 -0.30 41 0 539 0
29SEP26 120.00 C 0.85 0.85 0.85 0.25 -0.25 41 10 2,169 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.20 41 0 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 -0.16 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 -0.14 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 -0.10 42 0 869 0
29SEP26 132.50 C 0.00 0.00 0.00 0.07 -0.08 42 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 1,121 0
29SEP26 137.50 C 0.45 0.45 0.35 0.04 -0.06 42 30 1,879 +30
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 126 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 237 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 33.66 -3.23 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.05 -2.95 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 28.88 -2.70 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.53 -2.72 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.23 -2.67 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.99 -2.79 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.81 -2.90 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.75 -2.44 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 15.48 -2.67 41 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 13.71 -2.65 41 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 12.06 -2.28 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 10.54 -2.42 41 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 9.12 -2.37 40 0 169 0
29OCT26 82.50 C 9.34 9.34 8.15 7.89 -2.24 41 2 753 +2
29OCT26 85.00 C 8.93 8.93 6.95 6.80 -2.06 41 87 765 +68
29OCT26 87.50 C 7.05 7.05 7.02 5.86 -1.87 41 24 126 +13
29OCT26 90.00 C 5.35 5.35 5.35 5.04 -1.69 41 19 190 +19
29OCT26 92.50 C 0.00 0.00 0.00 4.34 -1.51 41 0 200 0
29OCT26 95.00 C 0.00 0.00 0.00 3.67 -1.37 41 0 196 0
29OCT26 97.50 C 0.00 0.00 0.00 3.08 -1.23 41 0 211 0
29OCT26 100.00 C 2.96 2.96 2.93 2.58 -1.10 41 5 81 0
29OCT26 102.50 C 0.00 0.00 0.00 2.15 -0.97 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.79 -0.85 41 0 34 0
29OCT26 107.50 C 0.00 0.00 0.00 1.48 -0.75 41 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 34.12 -3.09 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 31.99 -3.09 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.70 -2.81 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.28 -3.29 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.29 -3.00 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 23.17 -2.99 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.99 -2.97 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.21 -2.81 43 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.50 -2.26 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 15.34 -2.59 40 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 13.80 -2.43 40 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 12.41 -2.34 40 0 42 0
30DEC26 80.00 C 12.75 12.75 12.75 11.04 -2.40 40 30 67 0
30DEC26 82.50 C 11.99 11.99 11.99 9.84 -2.35 40 30 223 0
30DEC26 85.00 C 10.74 10.74 10.74 8.81 -2.08 41 30 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 7.79 -1.98 40 0 909 0
30DEC26 90.00 C 7.22 7.22 6.97 6.92 -1.84 41 540 2,348 +30
30DEC26 92.50 C 0.00 0.00 0.00 6.15 -1.70 41 0 2,462 0
30DEC26 95.00 C 0.00 0.00 0.00 5.47 -1.52 41 0 4,137 0
30DEC26 97.50 C 4.90 4.90 4.90 4.82 -1.38 41 2 756 +2
30DEC26 100.00 C 5.15 5.15 4.43 4.22 -1.27 41 8 3,102 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.69 -1.16 41 0 623 0
30DEC26 105.00 C 4.03 4.03 4.03 3.22 -1.06 41 1 2,359 0
30DEC26 107.50 C 0.00 0.00 0.00 2.81 -0.96 41 0 210 0
30DEC26 110.00 C 2.75 2.75 2.75 2.44 -0.87 41 31 3,172 0
30DEC26 112.50 C 2.68 2.68 2.66 2.12 -0.79 41 30 368 -30
30DEC26 115.00 C 0.00 0.00 0.00 1.84 -0.71 41 0 306 0
30DEC26 117.50 C 0.00 0.00 0.00 1.59 -0.64 41 0 398 0
30DEC26 120.00 C 2.29 2.29 2.29 1.38 -0.57 41 11 866 -11
30DEC26 122.50 C 0.00 0.00 0.00 1.19 -0.52 41 0 328 0
30DEC26 125.00 C 1.73 1.73 1.49 1.03 -0.46 41 19 648 -19
30DEC26 127.50 C 0.00 0.00 0.00 0.89 -0.41 41 0 1,210 0
30DEC26 130.00 C 1.28 1.28 1.28 0.77 -0.36 41 1 5,223 +1
30DEC26 132.50 C 0.00 0.00 0.00 0.66 -0.33 41 0 788 0
30DEC26 135.00 C 0.00 0.00 0.00 0.57 -0.29 41 0 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.49 -0.26 41 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.42 -0.23 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.36 -0.20 41 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.31 -0.18 41 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.27 -0.15 41 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 -0.14 41 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.20 -0.12 41 0 450 0
30DEC26 155.00 C 0.00 0.00 0.00 0.17 -0.11 41 0 725 0
30MAR27 50.00 C 0.00 0.00 0.00 35.23 -2.73 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 33.00 -2.54 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.84 -2.98 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.71 -2.67 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.66 -2.63 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 24.69 -2.55 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.81 -2.78 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.00 -2.74 42 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 19.36 -2.16 42 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 17.75 -2.31 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.29 -2.33 42 0 753 0
30MAR27 77.50 C 0.00 0.00 0.00 14.74 -2.22 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 13.35 -2.39 40 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 12.17 -2.20 40 0 107 0
30MAR27 85.00 C 0.00 0.00 0.00 11.06 -2.12 40 0 151 0
30MAR27 87.50 C 0.00 0.00 0.00 10.08 -2.08 40 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 9.18 -1.96 40 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 8.40 -1.81 40 0 399 0
30MAR27 95.00 C 8.67 8.67 8.67 7.62 -1.72 40 30 144 +30
30MAR27 97.50 C 7.71 7.71 7.71 6.92 -1.59 40 30 322 -21
30MAR27 100.00 C 7.05 7.05 7.05 6.25 -1.49 40 30 1,063 -30
30MAR27 102.50 C 0.00 0.00 0.00 5.64 -1.40 40 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 5.09 -1.31 40 0 508 0
30MAR27 107.50 C 5.14 5.14 5.14 4.59 -1.22 40 30 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.13 -1.14 40 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 3.72 -1.05 40 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 3.25 -1.08 40 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 2.92 -1.00 40 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 2.62 -0.92 40 0 269 0
30MAR27 122.50 C 0.00 0.00 0.00 2.36 -0.85 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.11 -0.79 40 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.90 -0.72 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.70 -0.67 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.53 -0.61 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.37 -0.56 40 0 246 0
30MAR27 137.50 C 1.83 1.83 1.83 1.23 -0.51 40 2 79 +2
30MAR27 140.00 C 0.00 0.00 0.00 1.10 -0.47 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.98 -0.44 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 0.88 -0.40 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.79 -0.37 40 0 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.73 -0.31 40 0 63 0
30MAR27 152.50 C 0.00 0.00 0.00 0.65 -0.29 40 0 91 0
30MAR27 155.00 C 1.42 1.42 1.42 0.59 -0.26 40 2 243 -2
29JUN27 50.00 C 0.00 0.00 0.00 35.88 -3.05 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.74 -2.98 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.63 -2.99 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.61 -2.99 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.65 -2.93 44 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 25.80 -2.82 43 0 11 0
29JUN27 65.00 C 0.00 0.00 0.00 24.00 -2.78 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 22.34 -2.70 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.71 -2.54 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 19.24 -2.33 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 17.78 -2.36 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 16.48 -2.34 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 15.21 -2.28 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 14.03 -2.21 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 12.98 -2.02 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 11.92 -2.03 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 11.00 -1.89 40 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 10.14 -1.76 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 9.27 -1.77 40 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 8.56 -1.62 40 0 80 0
29JUN27 100.00 C 8.20 8.20 8.20 7.87 -1.50 40 2 150 +2
29JUN27 102.50 C 0.00 0.00 0.00 7.19 -1.49 40 0 64 0
29JUN27 105.00 C 0.00 0.00 0.00 6.62 -1.38 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 6.09 -1.23 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 5.56 -1.24 40 0 95 0
29JUN27 112.50 C 0.00 0.00 0.00 5.08 -1.19 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 4.55 -1.20 39 0 20 0
29JUN27 117.50 C 5.29 5.29 5.29 4.17 -1.12 39 1 44 +1
29JUN27 120.00 C 4.89 4.89 4.89 3.79 -1.10 39 1 64 +1
TOTAL CALL 10,661 178,291 +1,816
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 230 0 40 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 152 0 105 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 25 0
10JUL26 72.50 P 0.01 0.01 0.01 0.01 0.00 103 20 166 0
10JUL26 75.00 P 0.03 0.03 0.03 0.01 0.00 78 5 421 0
10JUL26 77.50 P 0.04 0.05 0.04 0.01 0.00 55 163 531 +157
10JUL26 80.00 P 0.10 0.23 0.08 0.14 +0.09 53 111 287 +48
10JUL26 82.50 P 0.27 1.11 0.25 0.88 +0.62 55 272 398 +1
10JUL26 85.00 P 0.73 2.85 0.73 2.62 +1.66 60 189 300 +11
10JUL26 87.50 P 2.97 4.94 2.97 5.01 +2.64 83 469 200 -106
10JUL26 90.00 P 5.02 5.02 4.86 7.48 +3.04 106 86 181 0
10JUL26 92.50 P 0.00 0.00 0.00 9.97 +3.22 131 0 0 -2
10JUL26 95.00 P 0.00 0.00 0.00 12.47 +3.28 154 0 16 0
10JUL26 97.50 P 0.00 0.00 0.00 14.97 +3.29 177 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 17.47 +3.30 199 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 19.96 +3.29 216 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 22.46 +3.29 236 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 24.96 +3.29 255 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
17JUL26 72.50 P 0.10 0.10 0.10 0.04 +0.02 44 10 15 +10
17JUL26 75.00 P 0.15 0.15 0.15 0.15 +0.07 43 5 81 +5
17JUL26 77.50 P 0.34 0.45 0.34 0.43 +0.21 43 37 47 +37
17JUL26 80.00 P 0.62 1.18 0.52 1.04 +0.50 44 169 209 +73
17JUL26 82.50 P 1.12 2.21 1.06 2.04 +0.90 43 372 314 +4
17JUL26 85.00 P 2.23 3.50 2.23 3.54 +1.52 44 96 95 -7
17JUL26 87.50 P 4.00 5.05 3.62 5.54 +2.14 48 123 103 +39
17JUL26 90.00 P 5.49 7.00 5.49 7.73 +2.60 50 62 60 +2
17JUL26 92.50 P 0.00 0.00 0.00 9.97 +2.73 48 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 12.47 +2.97 57 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 14.97 +3.25 65 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 17.47 +3.30 73 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 19.96 +3.29 80 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 22.46 +3.29 87 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 24.96 +3.29 93 0 0 0
30JUL26 50.00 P 0.01 0.01 0.01 0.01 0.00 76 1 720 0
30JUL26 52.50 P 0.01 0.01 0.01 0.01 0.00 69 20 380 0
30JUL26 55.00 P 0.04 0.04 0.04 0.01 0.00 62 28 654 0
30JUL26 57.50 P 0.04 0.04 0.04 0.01 0.00 56 28 737 0
30JUL26 60.00 P 0.06 0.06 0.06 0.01 0.00 50 28 530 +3
30JUL26 62.50 P 0.08 0.08 0.08 0.01 0.00 44 28 850 +28
30JUL26 65.00 P 0.11 0.14 0.11 0.02 +0.01 42 39 530 +28
30JUL26 67.50 P 0.16 0.19 0.16 0.06 +0.02 42 58 440 -1
30JUL26 70.00 P 0.21 0.27 0.21 0.16 +0.07 42 71 915 -9
30JUL26 72.50 P 0.41 0.47 0.41 0.35 +0.15 42 152 2,730 -26
30JUL26 75.00 P 0.50 0.83 0.50 0.70 +0.29 42 213 1,520 +114
30JUL26 77.50 P 0.78 1.38 0.76 1.28 +0.50 42 935 2,304 +563
30JUL26 80.00 P 1.32 2.15 1.32 2.10 +0.75 42 423 2,097 +265
30JUL26 82.50 P 2.13 3.10 2.13 3.26 +1.15 43 638 1,724 +225
30JUL26 85.00 P 3.08 4.54 3.08 4.71 +1.51 43 432 3,123 +227
30JUL26 87.50 P 5.01 5.01 4.80 6.41 +1.92 43 129 6,580 -30
30JUL26 90.00 P 7.30 7.84 7.30 8.41 +2.26 45 6 729 -6
30JUL26 92.50 P 0.00 0.00 0.00 10.57 +2.42 47 0 870 0
30JUL26 95.00 P 10.59 12.80 10.51 12.79 +2.59 47 342 1,147 -38
30JUL26 97.50 P 14.75 15.15 14.75 15.40 +3.05 56 32 1,811 -1
30JUL26 100.00 P 0.00 0.00 0.00 17.47 +3.09 47 0 1,519 0
30JUL26 102.50 P 0.00 0.00 0.00 19.96 +3.20 51 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 22.46 +3.17 56 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 24.96 +3.29 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.35 +3.17 0 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 29.85 +3.09 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.35 +2.87 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 34.85 +3.20 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.35 +2.97 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.85 +3.07 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.35 +2.94 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 44.85 +2.95 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 47.35 +3.16 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 49.85 +3.06 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 52.35 +3.20 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 54.85 +3.20 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 57.35 +2.90 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 59.85 +2.86 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 62.35 +2.92 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 64.85 +2.92 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 67.35 +2.90 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 69.85 +3.20 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 72.35 +3.18 0 0 0 0
28AUG26 50.00 P 0.09 0.09 0.08 0.01 0.00 49 130 658 +100
28AUG26 52.50 P 0.11 0.11 0.11 0.01 0.00 45 3 33 +3
28AUG26 55.00 P 0.14 0.14 0.14 0.02 +0.01 44 28 210 +28
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 496 0
28AUG26 60.00 P 0.27 0.27 0.27 0.08 +0.02 42 2 225 +2
28AUG26 62.50 P 0.34 0.34 0.34 0.16 +0.05 42 1 390 +1
28AUG26 65.00 P 0.00 0.00 0.00 0.31 +0.10 42 0 420 0
28AUG26 67.50 P 0.00 0.00 0.00 0.54 +0.16 42 0 5,376 0
28AUG26 70.00 P 0.69 0.97 0.69 0.88 +0.26 42 328 454 -9
28AUG26 72.50 P 0.99 1.34 0.99 1.36 +0.38 43 112 918 +21
28AUG26 75.00 P 1.97 2.06 1.88 2.00 +0.53 43 585 2,212 -406
28AUG26 77.50 P 2.36 2.67 2.36 2.77 +0.70 42 248 2,102 -148
28AUG26 80.00 P 3.00 3.65 2.95 3.76 +0.87 42 32 4,049 +6
28AUG26 82.50 P 4.04 4.90 3.90 4.98 +1.16 42 328 7,049 +53
28AUG26 85.00 P 5.27 6.45 5.03 6.40 +1.43 43 307 2,551 +4
28AUG26 87.50 P 6.03 7.84 6.03 8.02 +1.79 43 211 1,974 0
28AUG26 90.00 P 7.80 7.80 7.80 9.80 +2.02 43 1 1,648 +1
28AUG26 92.50 P 11.68 11.68 11.68 11.68 +2.20 43 1 1,662 +1
28AUG26 95.00 P 13.38 13.75 13.38 13.82 +2.29 45 2 971 +2
28AUG26 97.50 P 0.00 0.00 0.00 15.98 +2.51 46 0 1,215 0
28AUG26 100.00 P 0.00 0.00 0.00 18.22 +2.62 47 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 20.23 +2.47 43 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 22.57 +2.56 43 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 24.96 +2.64 42 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 27.39 +2.78 42 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 29.86 +2.99 42 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 32.35 +2.76 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.85 +2.95 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.35 +2.97 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.85 +3.07 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.35 +2.75 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 44.85 +2.95 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.35 +3.08 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 49.85 +2.73 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.35 +2.75 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.85 +2.95 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.35 +2.90 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.85 +2.71 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.35 +2.92 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.85 +2.92 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.35 +2.90 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.85 +2.75 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 72.35 +2.76 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 98 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.03 41 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 +0.09 41 0 475 0
29SEP26 65.00 P 0.94 0.94 0.94 0.74 +0.15 41 30 469 +30
29SEP26 67.50 P 1.28 1.29 1.21 1.12 +0.23 42 387 835 -270
29SEP26 70.00 P 1.81 1.81 1.64 1.62 +0.34 42 39 1,166 0
29SEP26 72.50 P 2.23 2.31 2.15 2.26 +0.46 42 302 5,574 -52
29SEP26 75.00 P 2.60 2.97 2.59 3.01 +0.60 42 33 2,393 -8
29SEP26 77.50 P 3.04 4.00 3.04 3.90 +0.82 41 34 1,767 0
29SEP26 80.00 P 4.00 4.88 4.00 4.97 +0.98 41 31 4,075 0
29SEP26 82.50 P 5.42 6.26 5.40 6.20 +1.19 41 635 2,585 +504
29SEP26 85.00 P 6.33 7.45 6.32 7.60 +1.28 41 113 5,753 +17
29SEP26 87.50 P 9.19 9.19 9.03 9.22 +1.56 42 60 3,365 +24
29SEP26 90.00 P 8.97 9.63 8.97 10.90 +1.82 42 180 5,193 +37
29SEP26 92.50 P 0.00 0.00 0.00 12.75 +1.99 43 0 1,922 0
29SEP26 95.00 P 0.00 0.00 0.00 14.46 +1.97 41 0 14,516 0
29SEP26 97.50 P 0.00 0.00 0.00 16.46 +2.14 41 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 18.51 +1.78 41 0 6,148 0
29SEP26 102.50 P 0.00 0.00 0.00 20.91 +2.26 43 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 23.13 +2.30 43 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 25.57 +2.54 45 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 27.89 +2.62 46 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 30.23 +2.93 46 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 32.47 +2.37 42 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 34.88 +2.42 41 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 37.35 +2.44 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 39.85 +3.01 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 42.35 +2.75 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 44.85 +2.95 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.35 +2.81 0 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 49.85 +2.73 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.35 +2.75 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 54.85 +2.95 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 57.35 +2.90 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 59.85 +2.71 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.35 +2.92 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.85 +2.91 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.35 +2.90 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.85 +2.75 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.35 +2.76 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 1 0
29OCT26 57.50 P 0.62 0.62 0.62 0.35 +0.08 41 30 80 +30
29OCT26 60.00 P 0.83 0.83 0.83 0.54 +0.11 41 1 131 +1
29OCT26 62.50 P 1.04 1.08 1.04 0.83 +0.17 41 63 135 +30
29OCT26 65.00 P 0.00 0.00 0.00 1.20 +0.25 41 0 151 0
29OCT26 67.50 P 1.77 1.77 1.77 1.69 +0.35 41 30 245 +30
29OCT26 70.00 P 0.00 0.00 0.00 2.29 +0.44 41 0 173 0
29OCT26 72.50 P 0.00 0.00 0.00 3.00 +0.54 41 0 293 0
29OCT26 75.00 P 0.00 0.00 0.00 3.81 +0.66 41 0 108 0
29OCT26 77.50 P 0.00 0.00 0.00 4.77 +0.87 41 0 158 0
29OCT26 80.00 P 0.00 0.00 0.00 5.88 +0.95 41 0 32 0
29OCT26 82.50 P 6.28 6.83 6.15 7.13 +1.22 41 107 304 +77
29OCT26 85.00 P 7.51 8.19 7.51 8.53 +1.41 41 36 339 +30
29OCT26 87.50 P 0.00 0.00 0.00 10.08 +1.60 41 0 159 0
29OCT26 90.00 P 0.00 0.00 0.00 11.73 +1.77 41 0 135 0
29OCT26 92.50 P 0.00 0.00 0.00 13.52 +1.91 42 0 147 0
29OCT26 95.00 P 0.00 0.00 0.00 15.42 +2.01 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.10 +1.86 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.49 +2.12 43 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.24 +1.95 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.62 +2.10 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.83 +2.45 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.07 41 0 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 +0.12 41 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.84 +0.17 41 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 1.18 +0.22 41 0 3,368 0
30DEC26 62.50 P 0.00 0.00 0.00 1.59 +0.27 41 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 2.12 +0.37 41 0 1,632 0
30DEC26 67.50 P 0.00 0.00 0.00 2.76 +0.47 41 0 519 0
30DEC26 70.00 P 3.04 3.04 3.04 3.47 +0.53 41 41 9,051 -41
30DEC26 72.50 P 3.71 3.72 3.70 4.25 +0.59 41 105 899 -105
30DEC26 75.00 P 0.00 0.00 0.00 5.13 +0.72 40 0 1,098 0
30DEC26 77.50 P 6.28 6.28 6.28 6.16 +0.86 40 1 1,165 -1
30DEC26 80.00 P 0.00 0.00 0.00 7.33 +1.04 40 0 1,719 0
30DEC26 82.50 P 7.49 8.45 7.49 8.61 +1.19 40 5 1,601 +5
30DEC26 85.00 P 0.00 0.00 0.00 10.02 +1.35 40 0 4,452 0
30DEC26 87.50 P 0.00 0.00 0.00 11.55 +1.57 41 0 1,506 0
30DEC26 90.00 P 12.34 12.34 12.34 13.14 +1.64 40 501 3,238 0
30DEC26 92.50 P 0.00 0.00 0.00 14.86 +1.76 41 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 16.68 +1.91 41 0 3,144 0
30DEC26 97.50 P 0.00 0.00 0.00 18.58 +1.98 41 0 1,147 0
30DEC26 100.00 P 0.00 0.00 0.00 20.55 +2.10 41 0 1,560 0
30DEC26 102.50 P 0.00 0.00 0.00 22.59 +2.21 42 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 24.33 +1.70 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.81 +2.29 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 28.99 +2.35 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 31.05 +2.25 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 33.46 +2.48 43 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 35.57 +2.36 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 37.88 +2.44 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 40.35 +2.61 43 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 42.56 +2.67 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.93 +2.65 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.40 +2.82 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 49.87 +2.75 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 52.35 +2.72 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 54.92 +3.00 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 57.35 +2.90 0 0 0 0
30DEC26 142.50 P 57.51 59.50 57.51 59.85 +2.71 0 90 1,833 +90
30DEC26 145.00 P 0.00 0.00 0.00 62.44 +3.01 49 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 64.94 +3.00 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.43 +2.98 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.94 +2.84 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.44 +2.85 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.60 +0.09 40 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.86 +0.14 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 +0.16 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.57 +0.23 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 2.05 +0.30 40 0 6,302 0
30MAR27 62.50 P 0.00 0.00 0.00 2.59 +0.33 40 0 170 0
30MAR27 65.00 P 0.00 0.00 0.00 3.27 +0.45 40 0 1,161 0
30MAR27 67.50 P 0.00 0.00 0.00 4.00 +0.48 40 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 4.79 +0.55 40 0 4,164 0
30MAR27 72.50 P 0.00 0.00 0.00 5.66 +0.71 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 6.63 +0.82 39 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 7.69 +0.93 39 0 942 0
30MAR27 80.00 P 8.17 8.85 8.17 8.91 +1.07 39 2 716 -1
30MAR27 82.50 P 9.39 10.08 9.39 10.23 +1.22 39 90 338 -72
30MAR27 85.00 P 10.33 10.33 10.33 11.63 +1.35 39 30 709 +30
30MAR27 87.50 P 0.00 0.00 0.00 13.10 +1.45 39 0 1,144 0
30MAR27 90.00 P 0.00 0.00 0.00 14.69 +1.58 39 0 1,449 0
30MAR27 92.50 P 0.00 0.00 0.00 16.38 +1.66 40 0 411 0
30MAR27 95.00 P 0.00 0.00 0.00 18.13 +1.75 40 0 496 0
30MAR27 97.50 P 18.27 18.27 18.27 19.84 +1.72 39 30 283 +30
30MAR27 100.00 P 19.80 19.80 19.80 21.74 +1.76 40 1 945 0
30MAR27 102.50 P 0.00 0.00 0.00 23.54 +1.69 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 25.54 +1.69 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.59 +1.78 39 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 29.68 +1.82 39 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 31.80 +1.91 39 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 33.96 +1.94 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 36.15 +1.98 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 38.06 +1.71 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 40.84 +2.28 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.12 +2.31 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 45.42 +2.37 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.74 +2.45 40 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 50.08 +2.43 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.44 +2.24 38 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 54.92 +2.39 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.39 +2.48 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 59.86 +2.72 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.44 +3.01 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.94 +2.80 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 67.43 +2.97 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.95 +2.85 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.46 +2.87 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.12 +0.16 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.49 +0.23 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.91 +0.24 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.46 +0.34 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 3.04 +0.37 40 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 3.74 +0.46 40 0 118 0
29JUN27 65.00 P 0.00 0.00 0.00 4.39 +0.42 39 0 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 5.14 +0.51 39 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 5.99 +0.64 39 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 6.96 +0.79 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 7.98 +0.79 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 9.16 +0.95 38 0 264 0
29JUN27 80.00 P 0.00 0.00 0.00 10.37 +1.00 38 0 303 0
29JUN27 82.50 P 0.00 0.00 0.00 11.65 +1.05 38 0 272 0
29JUN27 85.00 P 0.00 0.00 0.00 13.04 +1.23 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 14.52 +1.32 38 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 16.06 +1.42 38 0 65 0
29JUN27 92.50 P 17.50 17.50 17.50 17.74 +1.56 38 2 181 +2
29JUN27 95.00 P 0.00 0.00 0.00 19.51 +1.70 39 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.99 +1.49 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 23.11 +1.77 39 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 25.00 +1.83 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 26.78 +1.73 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.64 +1.55 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.45 +1.41 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.85 +1.77 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 34.84 +1.73 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 36.97 +1.76 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.14 +1.82 39 0 0 0
TOTAL PUT 11,120 227,847 +1,690
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$ 21.56
30JUL26 15.50 C 0.00 0.00 0.00 6.13 +0.23 75 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.68 +0.25 80 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.12 +0.25 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.67 +0.22 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.15 +0.17 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.77 +0.23 64 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.26 +0.12 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.84 +0.07 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.44 +0.15 55 0 0 0
30JUL26 20.00 C 2.11 2.11 2.11 2.08 +0.15 55 1 43 0
30JUL26 21.00 C 1.57 1.57 1.40 1.46 +0.09 55 4 65 +1
30JUL26 22.00 C 1.06 1.06 0.90 0.94 +0.03 54 9 163 +9
30JUL26 23.00 C 0.53 0.63 0.53 0.63 +0.04 56 21 260 +5
30JUL26 24.00 C 0.35 0.35 0.35 0.38 +0.01 56 4 189 +4
30JUL26 25.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 450 0
30JUL26 26.00 C 0.13 0.13 0.13 0.12 -0.01 55 2 343 -2
30JUL26 27.00 C 0.00 0.00 0.00 0.07 0.00 56 0 235 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 57 0 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 0.08 0.08 0.08 0.01 0.00 62 10 486 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 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 91 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 6.24 +0.31 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.77 +0.28 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.37 +0.42 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.92 +0.33 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.49 +0.28 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.95 +0.22 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.60 +0.14 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.25 +0.24 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.82 +0.09 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.59 +0.06 53 0 0 0
28AUG26 21.00 C 1.90 1.90 1.90 2.00 +0.12 52 2 78 0
28AUG26 22.00 C 0.00 0.00 0.00 1.53 +0.09 53 0 133 0
28AUG26 23.00 C 0.00 0.00 0.00 1.15 +0.09 53 0 68 0
28AUG26 24.00 C 0.85 0.85 0.85 0.86 +0.05 53 2 63 0
28AUG26 25.00 C 0.00 0.00 0.00 0.61 +0.01 52 0 61 0
28AUG26 26.00 C 0.00 0.00 0.00 0.46 +0.03 54 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 0.33 +0.03 54 0 93 0
28AUG26 28.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 153 0
28AUG26 29.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 2,110 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 203 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 0.00 54 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 6.34 +0.28 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.90 +0.25 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.42 +0.17 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.02 +0.27 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.64 +0.27 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.26 +0.15 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.88 +0.21 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.50 +0.09 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.16 +0.02 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.94 +0.15 50 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.39 +0.13 50 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.92 +0.09 50 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 1.53 +0.08 50 0 302 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 +0.06 50 0 272 0
29SEP26 25.00 C 0.95 1.00 0.95 0.96 +0.04 50 3 180 0
29SEP26 26.00 C 0.75 0.75 0.75 0.75 +0.03 51 1 46 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 +0.01 51 0 107 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 0.00 50 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 0.00 51 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 219 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 0.00 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 51 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 50 0 248 0
29SEP26 35.00 C 0.14 0.14 0.14 0.06 0.00 51 2 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 51 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 52 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 52 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 51 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 52 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 64 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 6.56 +0.42 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.14 +0.35 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.71 +0.32 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.32 +0.34 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.92 +0.34 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.56 +0.28 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.13 +0.22 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.77 +0.17 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.42 -0.02 47 0 0 0
29OCT26 20.00 C 3.08 3.08 3.08 3.22 +0.16 49 2 1 +1
29OCT26 21.00 C 0.00 0.00 0.00 2.69 +0.14 49 0 51 0
29OCT26 22.00 C 2.27 2.27 2.27 2.26 +0.14 49 1 1 +1
29OCT26 23.00 C 0.00 0.00 0.00 1.83 +0.08 49 0 41 0
29OCT26 24.00 C 0.00 0.00 0.00 1.51 +0.07 49 0 45 0
29OCT26 25.00 C 1.18 1.18 1.18 1.24 +0.05 49 15 50 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.02 +0.04 49 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.83 +0.03 50 0 36 0
29OCT26 28.00 C 0.00 0.00 0.00 0.67 +0.03 50 0 60 0
29OCT26 29.00 C 0.00 0.00 0.00 0.53 +0.01 49 0 2 0
29OCT26 30.00 C 0.00 0.00 0.00 0.42 +0.01 49 0 5 0
29OCT26 31.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.69 +0.22 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.36 +0.30 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.98 +0.29 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.55 +0.12 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.23 +0.24 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.91 +0.23 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.56 +0.18 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.27 +0.18 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.96 +0.14 47 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.69 +0.13 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.24 +0.16 48 0 1 0
30DEC26 22.00 C 2.72 2.84 2.72 2.84 +0.12 49 2 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.41 +0.10 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.07 +0.08 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.78 +0.08 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 +0.05 49 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.95 +0.02 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.01 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 +0.02 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.01 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 0.00 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 0.00 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 0.00 48 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 0.00 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 0.00 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 0.00 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 0.00 48 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 7.29 +0.45 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.78 +0.27 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.47 +0.31 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.12 +0.23 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.79 +0.31 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.46 +0.26 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.16 +0.11 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.86 +0.15 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.58 +0.20 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.33 +0.09 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.17 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.41 +0.06 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 +0.10 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.74 +0.03 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.41 +0.08 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.13 +0.06 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.87 +0.03 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.65 +0.01 47 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 -0.01 47 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.27 -0.01 47 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.11 -0.02 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 -0.02 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 -0.02 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 7.62 +0.38 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.26 +0.35 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.93 +0.35 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.60 +0.34 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.28 +0.32 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.98 +0.31 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.69 +0.25 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.40 +0.18 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.14 +0.18 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.88 +0.15 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.40 +0.13 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.97 +0.12 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.57 +0.09 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.22 +0.07 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.89 +0.06 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.60 +0.05 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.34 +0.05 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.09 +0.04 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.89 +0.04 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.69 +0.04 47 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 1.52 +0.03 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.37 +0.03 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.22 +0.02 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
29JUN27 39.00 C 0.88 0.88 0.88 0.65 +0.01 47 4 12 +4
TOTAL CALL 85 13,694 +38
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 61 0 117 0
30JUL26 16.50 P 0.06 0.06 0.06 0.03 -0.01 59 3 34 +3
30JUL26 17.00 P 0.08 0.08 0.08 0.04 -0.02 56 27 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.03 56 0 296 0
30JUL26 18.00 P 0.13 0.13 0.13 0.11 -0.04 56 40 189 0
30JUL26 18.50 P 0.23 0.23 0.23 0.17 -0.05 56 1 254 +1
30JUL26 19.00 P 0.00 0.00 0.00 0.25 -0.07 56 0 154 0
30JUL26 19.50 P 0.00 0.00 0.00 0.36 -0.09 56 0 168 0
30JUL26 20.00 P 0.46 0.55 0.46 0.50 -0.10 56 4 653 -1
30JUL26 21.00 P 0.85 0.85 0.85 0.88 -0.15 56 1 305 +1
30JUL26 22.00 P 1.53 1.53 1.53 1.37 -0.22 55 1 188 +1
30JUL26 23.00 P 0.00 0.00 0.00 2.02 -0.19 55 0 389 0
30JUL26 24.00 P 2.78 2.78 2.78 2.86 -0.21 60 115 966 0
30JUL26 25.00 P 0.00 0.00 0.00 3.62 -0.20 55 0 267 0
30JUL26 26.00 P 0.00 0.00 0.00 4.47 -0.33 46 0 185 0
30JUL26 27.00 P 0.00 0.00 0.00 5.51 -0.34 61 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 6.44 -0.41 0 0 271 0
30JUL26 29.00 P 0.00 0.00 0.00 7.48 -0.16 70 0 405 0
30JUL26 30.00 P 0.00 0.00 0.00 8.44 -0.21 0 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 9.55 -0.25 95 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.56 -0.13 103 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.55 -0.10 107 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.44 -0.34 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.56 -0.24 120 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.44 -0.36 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.44 -0.33 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.47 -0.39 115 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.55 -0.31 139 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 -0.02 53 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 -0.03 54 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 -0.03 54 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.38 -0.04 54 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.05 54 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.63 -0.06 54 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.79 -0.07 54 0 10 0
28AUG26 20.00 P 0.93 0.93 0.93 0.96 -0.10 53 2 52 0
28AUG26 21.00 P 0.00 0.00 0.00 1.36 -0.12 52 0 105 0
28AUG26 22.00 P 0.00 0.00 0.00 1.93 -0.15 54 0 127 0
28AUG26 23.00 P 0.00 0.00 0.00 2.52 -0.21 53 0 373 0
28AUG26 24.00 P 0.00 0.00 0.00 3.30 -0.16 56 0 293 0
28AUG26 25.00 P 0.00 0.00 0.00 4.08 -0.19 57 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 4.87 -0.22 56 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.70 -0.31 54 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 6.56 -0.42 51 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.51 -0.37 52 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.48 -0.46 53 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.58 -0.22 67 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.56 -0.21 70 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 11.55 -0.23 73 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.48 -0.43 68 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.56 -0.35 82 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.44 -0.36 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.44 -0.44 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.47 -0.39 80 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.55 -0.35 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.05 50 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 -0.07 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.06 51 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 -0.08 51 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 -0.09 51 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 -0.10 51 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 -0.12 51 0 140 0
29SEP26 20.00 P 1.25 1.25 1.25 1.27 -0.11 51 2 208 -2
29SEP26 21.00 P 0.00 0.00 0.00 1.69 -0.14 50 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.24 -0.19 50 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 2.85 -0.20 50 0 156 0
29SEP26 24.00 P 0.00 0.00 0.00 3.62 -0.02 53 0 350 0
29SEP26 25.00 P 0.00 0.00 0.00 4.36 -0.19 53 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 5.16 -0.22 54 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 6.02 -0.23 55 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.89 -0.21 56 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.75 -0.33 55 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 8.65 -0.29 54 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 9.58 -0.35 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.56 -0.32 57 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.58 -0.20 61 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.48 -0.43 56 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.56 -0.35 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.44 -0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.55 -0.33 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.53 -0.34 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.55 -0.37 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.49 -0.42 73 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.48 -0.32 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.53 -0.37 82 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.49 -0.31 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.44 -0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.53 -0.26 89 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.44 -0.37 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.50 -0.32 90 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.53 -0.33 95 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.50 -0.30 94 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.51 -0.37 97 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.94 -0.36 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.50 -0.17 105 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.03 -0.27 113 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 -0.03 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 -0.05 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.67 -0.05 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.79 -0.08 49 0 3 0
29OCT26 18.50 P 0.00 0.00 0.00 0.93 -0.11 49 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 1.11 -0.11 49 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 1.29 -0.13 49 0 123 0
29OCT26 20.00 P 0.00 0.00 0.00 1.49 -0.14 49 0 78 0
29OCT26 21.00 P 0.00 0.00 0.00 1.94 -0.18 48 0 111 0
29OCT26 22.00 P 0.00 0.00 0.00 2.50 -0.18 49 0 66 0
29OCT26 23.00 P 0.00 0.00 0.00 3.10 -0.19 49 0 15 0
29OCT26 24.00 P 3.76 3.76 3.76 3.88 -0.15 51 15 70 +15
29OCT26 25.00 P 0.00 0.00 0.00 4.44 -0.20 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.32 -0.26 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.15 -0.27 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.89 -0.37 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.92 -0.23 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.68 -0.30 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.62 -0.38 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 -0.06 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 -0.08 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.08 49 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.10 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.12 48 0 67 0
30DEC26 19.00 P 0.00 0.00 0.00 1.46 -0.17 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.70 -0.11 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.88 -0.19 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.40 -0.16 47 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.94 -0.19 47 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.55 -0.19 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.19 -0.31 47 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 4.94 -0.20 48 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.69 -0.29 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.47 -0.33 49 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.34 -0.29 50 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.19 -0.27 51 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 8.99 -0.37 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 9.99 -0.28 53 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.88 -0.22 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 11.79 -0.30 53 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.73 -0.29 54 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.69 -0.29 54 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.63 -0.27 55 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.55 -0.33 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.53 -0.34 54 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.55 -0.37 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.49 -0.42 56 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.48 -0.39 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.53 -0.37 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.49 -0.38 61 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 22.44 -0.41 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.53 -0.34 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 -0.09 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.09 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 -0.11 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 -0.11 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 -0.13 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.73 -0.12 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 -0.17 46 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.14 46 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.38 -0.15 46 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 -0.19 46 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 -0.17 46 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 4.03 -0.26 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 -0.27 46 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.44 -0.21 48 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 6.18 -0.19 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 6.81 -0.39 46 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.60 -0.39 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.41 -0.42 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.37 -0.17 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.24 -0.29 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.10 -0.28 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.99 -0.27 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.91 -0.20 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.83 -0.31 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.75 -0.21 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.69 -0.33 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.61 -0.36 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.55 -0.37 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.49 -0.42 48 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.49 -0.38 50 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 -0.07 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 -0.07 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 -0.07 46 0 6 0
29JUN27 17.00 P 1.55 1.55 1.55 1.62 -0.06 46 10 10 +10
29JUN27 17.50 P 0.00 0.00 0.00 1.76 -0.14 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.19 45 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.10 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.39 -0.12 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.63 -0.12 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.88 -0.11 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.37 -0.15 45 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 3.94 -0.15 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.52 -0.19 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.16 -0.19 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.84 -0.22 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.54 -0.28 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.24 -0.30 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.00 -0.32 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.78 -0.34 44 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.63 -0.30 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.41 -0.36 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.26 -0.37 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.11 -0.36 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.99 -0.36 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.88 -0.40 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.79 -0.40 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.69 -0.45 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.64 -0.46 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.56 -0.48 44 0 0 0
TOTAL PUT 221 21,073 +28
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$ 637.50
10JUL26 540.00 C 0.00 0.00 0.00 97.54 - 0 0 0 -
10JUL26 550.00 C 0.00 0.00 0.00 87.54 - 0 0 0 -
10JUL26 560.00 C 0.00 0.00 0.00 77.55 +9.44 77 0 0 0
10JUL26 570.00 C 0.00 0.00 0.00 67.55 +9.38 66 0 0 0
10JUL26 580.00 C 0.00 0.00 0.00 57.55 +9.19 55 0 0 0
10JUL26 590.00 C 0.00 0.00 0.00 47.56 +8.74 52 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 37.64 +7.81 53 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 27.98 +6.89 53 0 0 0
10JUL26 620.00 C 10.20 10.20 10.00 18.82 +4.39 50 6 6 +3
10JUL26 630.00 C 9.00 14.11 4.70 11.14 +1.94 50 42 9 +7
10JUL26 640.00 C 5.43 8.70 2.43 5.80 +0.37 52 313 291 +251
10JUL26 650.00 C 4.00 4.00 1.30 2.54 -0.41 52 25 48 +13
10JUL26 660.00 C 1.80 1.80 0.50 0.95 -0.52 53 66 106 +15
10JUL26 670.00 C 0.69 1.10 0.37 0.28 -0.41 53 34 83 -10
10JUL26 680.00 C 0.50 0.50 0.26 0.07 -0.23 53 20 227 +10
10JUL26 690.00 C 0.11 0.20 0.11 0.01 -0.10 52 12 120 0
10JUL26 700.00 C 0.10 0.10 0.10 0.01 -0.03 60 30 90 -14
10JUL26 710.00 C 0.13 0.13 0.13 0.01 0.00 69 3 42 0
10JUL26 720.00 C 0.10 0.10 0.10 0.01 0.00 77 7 114 0
10JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
10JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
10JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 100 0 56 0
10JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
10JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 115 0 48 0
10JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 122 0 25 0
10JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 129 0 21 0
17JUL26 540.00 C 0.00 0.00 0.00 97.92 - 44 0 0 -
17JUL26 550.00 C 0.00 0.00 0.00 88.02 - 44 0 0 -
17JUL26 560.00 C 0.00 0.00 0.00 78.21 +8.70 44 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 68.57 +8.26 44 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 59.19 +7.66 44 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 50.19 +6.90 44 0 0 0
17JUL26 600.00 C 0.00 0.00 0.00 41.73 +6.03 44 0 0 0
17JUL26 610.00 C 0.00 0.00 0.00 33.93 +5.93 44 0 0 0
17JUL26 620.00 C 19.37 19.37 19.37 26.13 +3.96 41 11 11 +11
17JUL26 630.00 C 14.87 18.23 13.80 20.23 +3.05 42 25 26 +10
17JUL26 640.00 C 11.20 14.79 11.20 15.24 +2.23 43 36 37 +31
17JUL26 650.00 C 9.97 13.00 9.95 11.16 +1.53 43 81 97 +39
17JUL26 660.00 C 8.50 10.00 7.13 8.05 +1.09 43 49 108 +14
17JUL26 670.00 C 6.17 6.17 6.05 5.82 +0.82 44 16 34 +14
17JUL26 680.00 C 3.00 4.40 3.00 3.91 +0.43 44 27 67 +16
17JUL26 690.00 C 3.06 3.10 2.95 2.54 +0.11 44 31 72 +3
17JUL26 700.00 C 2.17 2.19 1.79 1.61 +0.06 44 36 85 +28
17JUL26 710.00 C 0.00 0.00 0.00 0.96 -0.04 44 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.57 -0.06 44 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.33 -0.06 44 0 47 0
17JUL26 740.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 50 0
30JUL26 400.00 C 0.00 0.00 0.00 238.18 +9.46 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 228.20 +9.47 37 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 218.22 +9.47 49 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 208.24 +9.47 48 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 198.26 +9.46 47 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 188.28 +9.45 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 178.31 +9.44 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 168.35 +9.43 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 158.41 +10.12 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 148.50 +10.13 45 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 137.61 +9.02 0 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 127.85 +8.65 0 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 119.14 +9.08 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 108.33 +6.34 0 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 99.07 +7.59 37 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 91.03 +8.45 45 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 82.16 +8.14 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 73.62 +7.77 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 65.47 +7.34 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 57.77 +6.88 45 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 50.56 +6.38 45 0 481 0
30JUL26 610.00 C 0.00 0.00 0.00 43.89 +5.86 45 0 63 0
30JUL26 620.00 C 0.00 0.00 0.00 37.76 +6.28 45 0 407 0
30JUL26 630.00 C 32.00 32.00 27.00 31.73 +5.11 44 3 116 -2
30JUL26 640.00 C 25.81 26.71 25.80 27.22 +4.90 45 11 146 +5
30JUL26 650.00 C 21.40 23.63 17.90 22.14 +3.60 44 21 122 +10
30JUL26 660.00 C 18.00 18.58 15.00 18.38 +3.12 44 31 209 +2
30JUL26 670.00 C 12.75 12.75 12.75 15.13 +2.67 44 4 240 +4
30JUL26 680.00 C 10.60 11.69 10.60 12.36 +1.89 45 21 284 +20
30JUL26 690.00 C 11.37 11.37 10.25 10.16 +1.73 45 17 221 0
30JUL26 700.00 C 9.00 9.50 6.35 8.28 +1.46 45 42 718 +11
30JUL26 710.00 C 6.33 7.40 6.00 6.64 +1.26 45 50 393 +46
30JUL26 720.00 C 5.73 5.91 5.65 5.32 +1.12 46 35 536 +20
30JUL26 730.00 C 4.18 4.20 4.18 4.15 +0.99 46 5 172 -3
30JUL26 740.00 C 4.64 4.65 4.64 3.22 +0.79 46 50 354 -15
30JUL26 750.00 C 2.80 2.80 2.60 2.48 +0.62 46 53 552 +47
30JUL26 760.00 C 2.00 2.55 2.00 1.89 +0.48 46 26 416 +25
30JUL26 770.00 C 0.00 0.00 0.00 1.39 +0.33 45 0 291 0
30JUL26 780.00 C 1.85 1.85 1.80 1.04 +0.25 45 22 285 -4
30JUL26 790.00 C 0.00 0.00 0.00 0.78 +0.19 45 0 179 0
30JUL26 800.00 C 0.00 0.00 0.00 0.58 +0.15 45 0 527 0
30JUL26 810.00 C 0.00 0.00 0.00 0.42 +0.10 45 0 210 0
30JUL26 820.00 C 0.00 0.00 0.00 0.31 +0.08 45 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 257 0
30JUL26 840.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 160 0
30JUL26 860.00 C 0.42 0.42 0.42 0.08 +0.02 45 2 76 0
30JUL26 870.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 253 0
28AUG26 520.00 C 0.00 0.00 0.00 121.42 +5.97 39 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 114.35 +7.96 44 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 105.88 +7.59 44 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 97.77 +7.32 44 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 89.94 +6.95 44 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 82.47 +6.59 44 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 75.37 +6.24 44 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 66.56 +3.75 42 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 62.31 +5.48 44 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 56.31 +6.56 44 0 2 0
28AUG26 620.00 C 48.19 48.19 48.19 50.18 +5.46 44 2 15 0
28AUG26 630.00 C 42.20 42.20 42.20 45.13 +4.88 44 5 57 0
28AUG26 640.00 C 38.19 40.44 38.19 40.44 +4.54 44 37 185 +37
28AUG26 650.00 C 36.30 36.30 36.30 36.16 +4.16 44 10 307 0
28AUG26 660.00 C 34.00 34.00 30.00 32.35 +3.71 44 3 187 -1
28AUG26 670.00 C 0.00 0.00 0.00 28.99 +3.81 45 0 510 0
28AUG26 680.00 C 24.60 24.60 24.60 25.86 +3.06 45 2 351 0
28AUG26 690.00 C 19.20 21.00 19.20 23.05 +3.06 45 2 397 0
28AUG26 700.00 C 17.64 20.60 17.64 20.13 +2.49 45 2 156 +2
28AUG26 710.00 C 0.00 0.00 0.00 17.77 +1.95 45 0 159 0
28AUG26 720.00 C 16.63 16.63 15.73 15.46 +1.69 45 6 392 +5
28AUG26 730.00 C 0.00 0.00 0.00 13.46 +1.43 45 0 205 0
28AUG26 740.00 C 13.04 13.04 13.04 11.72 +1.42 45 10 420 0
28AUG26 750.00 C 11.15 11.15 11.15 10.04 +1.02 45 1 358 +1
28AUG26 760.00 C 0.00 0.00 0.00 8.77 +1.01 45 0 118 0
28AUG26 770.00 C 0.00 0.00 0.00 7.50 +0.85 45 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 6.26 +0.67 44 0 96 0
28AUG26 790.00 C 0.00 0.00 0.00 5.39 +0.67 44 0 35 0
28AUG26 800.00 C 0.00 0.00 0.00 4.66 +0.47 45 0 385 0
28AUG26 810.00 C 0.00 0.00 0.00 3.92 +0.44 44 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 3.33 +0.43 44 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 2.79 +0.28 44 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 2.40 +0.28 44 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 2.01 +0.25 44 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 1.68 +0.16 44 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 1.44 +0.17 44 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 1.19 +0.14 44 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 1.00 +0.10 44 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.84 +0.09 44 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.69 +0.08 44 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.58 +0.06 44 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.49 +0.06 44 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 318.37 +9.46 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 308.40 +9.46 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 298.43 +9.46 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 288.46 +9.46 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 278.50 +9.46 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 268.54 +9.45 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 258.59 +9.43 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 248.66 +9.41 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 238.75 +9.36 43 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 228.89 +9.34 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 219.07 +9.26 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 209.34 +9.21 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 199.66 +9.09 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 190.12 +11.29 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 180.70 +11.83 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 171.42 +11.80 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 162.33 +11.59 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 150.45 +8.30 35 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 143.18 +9.51 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 133.90 +6.88 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 126.69 +5.95 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 118.05 +5.38 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 112.25 +6.19 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 104.92 +7.06 43 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 97.61 +3.83 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 90.98 +6.41 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 81.83 +3.45 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 78.21 +5.70 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 72.34 +5.61 43 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 66.59 +6.79 43 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 59.85 +4.97 42 0 112 0
29SEP26 630.00 C 54.87 54.87 50.54 54.97 +4.61 42 31 1,972 +1
29SEP26 640.00 C 0.00 0.00 0.00 50.57 +4.36 42 0 121 0
29SEP26 650.00 C 46.28 48.00 46.28 47.27 +5.01 43 43 2,677 +1
29SEP26 660.00 C 42.60 42.60 42.60 43.40 +4.89 43 15 198 +15
29SEP26 670.00 C 39.16 39.16 37.00 39.76 +4.31 43 16 67 0
29SEP26 680.00 C 35.96 35.96 33.50 35.97 +3.17 43 17 192 +4
29SEP26 690.00 C 0.00 0.00 0.00 32.93 +2.95 44 0 180 0
29SEP26 700.00 C 0.00 0.00 0.00 30.22 +2.72 44 18 1,055 -7
29SEP26 710.00 C 0.00 0.00 0.00 27.25 +2.56 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 24.38 +2.39 43 0 1,671 0
29SEP26 730.00 C 0.00 0.00 0.00 22.07 +2.12 43 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 19.88 +1.54 43 0 172 0
29SEP26 750.00 C 0.00 0.00 0.00 17.75 +1.10 43 0 781 0
29SEP26 760.00 C 0.00 0.00 0.00 16.11 +1.15 43 0 81 0
29SEP26 770.00 C 0.00 0.00 0.00 14.46 +1.19 43 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 12.82 +0.83 43 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 11.59 +1.14 43 0 190 0
29SEP26 800.00 C 0.00 0.00 0.00 10.40 +0.87 43 0 900 0
29SEP26 810.00 C 0.00 0.00 0.00 9.20 +0.69 43 0 460 0
29SEP26 820.00 C 0.00 0.00 0.00 8.22 +0.58 43 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 7.38 +0.80 43 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 6.54 +0.77 43 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 5.74 +0.54 43 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 5.17 +0.54 43 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 4.59 +0.54 43 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 4.02 +0.43 43 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 3.56 +0.35 43 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 3.18 +0.35 43 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 2.80 +0.34 43 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 2.43 +0.24 43 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 2.17 +0.22 43 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 1.93 +0.22 43 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 1.69 +0.22 43 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 1.45 +0.14 43 0 204 0
29SEP26 970.00 C 3.00 3.20 3.00 1.30 +0.14 43 50 126 +50
29SEP26 980.00 C 0.00 0.00 0.00 1.15 +0.13 43 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.00 +0.13 43 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.86 +0.09 43 0 465 0
29OCT26 540.00 C 0.00 0.00 0.00 116.01 - 40 0 0 -
29OCT26 550.00 C 0.00 0.00 0.00 108.56 - 40 0 0 -
29OCT26 560.00 C 0.00 0.00 0.00 105.36 +5.72 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 98.81 +3.35 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 89.78 +1.99 41 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 84.15 +3.07 41 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 80.95 +5.27 43 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 75.58 +7.04 43 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 68.46 +4.78 42 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 63.59 +4.37 42 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 59.57 +4.46 42 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 56.06 +4.62 43 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 52.15 +3.57 43 0 15 0
29OCT26 670.00 C 0.00 0.00 0.00 48.50 +4.63 43 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 45.08 +4.61 43 0 10 0
29OCT26 690.00 C 0.00 0.00 0.00 41.88 +3.62 43 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 38.84 +4.36 43 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 35.83 +3.84 43 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 31.73 +2.62 42 0 47 0
29OCT26 730.00 C 0.00 0.00 0.00 29.04 +1.71 42 0 15 0
29OCT26 740.00 C 0.00 0.00 0.00 26.77 +1.37 42 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 24.68 +1.31 42 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 22.60 +0.84 42 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 20.97 +0.85 43 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 19.37 +0.81 43 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 17.96 +1.06 43 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 261.65 +9.15 42 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 252.33 +9.15 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 243.08 +8.98 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 234.01 +8.98 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 224.95 +8.78 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 216.19 +8.74 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 207.46 +8.70 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 198.89 +8.43 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 190.59 +8.42 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 182.29 +8.19 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 174.35 +8.02 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 166.57 +8.02 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 158.80 +7.64 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 151.53 +7.53 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 144.37 +7.52 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 137.21 +7.09 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 130.61 +6.95 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 124.14 +6.95 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 117.67 +6.60 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 111.65 +6.29 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 102.75 +3.11 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 97.63 +6.45 40 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 92.74 +6.35 41 0 685 0
30DEC26 610.00 C 85.00 85.00 85.00 89.71 +8.10 42 1 183 0
30DEC26 620.00 C 0.00 0.00 0.00 82.23 +5.41 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 77.44 +4.69 41 0 79 0
30DEC26 640.00 C 75.20 75.20 75.20 73.09 +4.68 41 503 1,020 +502
30DEC26 650.00 C 0.00 0.00 0.00 69.17 +4.79 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 65.27 +4.92 41 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 61.58 +4.72 41 0 251 0
30DEC26 680.00 C 55.00 55.00 55.00 57.51 +3.68 41 10 83 +6
30DEC26 690.00 C 0.00 0.00 0.00 54.78 +4.52 41 0 129 0
30DEC26 700.00 C 50.26 52.00 50.26 50.90 +2.31 41 3 68 -3
30DEC26 710.00 C 0.00 0.00 0.00 47.60 +3.46 41 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 45.63 +4.11 42 0 1,016 0
30DEC26 730.00 C 0.00 0.00 0.00 43.01 +4.12 42 0 238 0
30DEC26 740.00 C 0.00 0.00 0.00 40.53 +4.27 42 0 46 0
30DEC26 750.00 C 37.00 37.00 37.00 36.87 +2.92 41 1 127 0
30DEC26 760.00 C 0.00 0.00 0.00 34.47 +1.46 41 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 32.44 +1.36 41 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 30.41 +1.38 41 0 628 0
30DEC26 790.00 C 28.45 29.38 28.45 29.79 +4.00 42 30 240 +8
30DEC26 800.00 C 26.80 26.80 26.80 26.35 +1.72 41 1 517 0
30DEC26 810.00 C 0.00 0.00 0.00 24.90 +0.77 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 23.21 +0.69 41 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 22.36 +1.46 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 20.47 +1.11 42 0 86 0
30DEC26 850.00 C 19.80 20.90 19.80 19.80 +1.61 42 16 1,000 +15
30DEC26 860.00 C 0.00 0.00 0.00 18.08 +1.06 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 16.94 +1.09 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 15.80 +1.12 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 14.66 +1.52 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 13.53 +0.81 42 0 25 0
30DEC26 910.00 C 13.40 13.40 13.40 12.68 +1.13 42 8 8 0
30DEC26 920.00 C 0.00 0.00 0.00 11.88 +1.13 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 11.08 +1.13 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 10.28 +1.12 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 9.49 +0.95 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 8.79 +0.79 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 8.25 +0.79 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 7.71 +0.79 42 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 7.39 +0.82 42 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 6.63 +0.79 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 257.69 +8.77 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 248.99 +8.71 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 240.35 +8.71 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 231.72 +8.39 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 223.51 +8.39 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 215.29 +8.38 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 207.10 +7.97 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 199.42 +7.97 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 191.73 +7.96 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 184.05 +7.56 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 176.88 +7.46 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 169.81 +7.45 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 162.74 +7.28 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 155.95 +6.86 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 149.57 +6.86 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 143.20 +6.86 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 136.82 +6.40 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 130.99 +6.19 40 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 125.36 +6.19 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 119.73 +6.18 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 114.09 +8.88 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 109.08 +5.46 40 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 104.22 +5.45 40 0 230 0
30MAR27 620.00 C 0.00 0.00 0.00 97.59 +3.67 39 0 380 0
30MAR27 630.00 C 0.00 0.00 0.00 91.68 +3.68 39 2 916 0
30MAR27 640.00 C 0.00 0.00 0.00 88.82 +5.76 39 2 752 0
30MAR27 650.00 C 0.00 0.00 0.00 83.86 +4.59 39 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 81.09 +4.43 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 76.22 +3.01 39 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 71.61 +2.92 39 0 19 0
30MAR27 690.00 C 67.25 70.00 67.25 68.37 +2.03 39 2 3 +2
30MAR27 700.00 C 0.00 0.00 0.00 65.13 +2.66 39 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 61.89 +2.29 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 58.66 +3.66 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 55.56 +0.82 39 0 45 0
30MAR27 740.00 C 56.96 56.96 56.96 52.98 +1.87 39 15 79 +15
30MAR27 750.00 C 0.00 0.00 0.00 50.41 +3.12 39 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 47.84 +3.12 39 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 45.26 +0.55 39 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 42.83 +2.27 39 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 40.85 +2.28 39 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 39.08 +2.24 40 0 109 0
30MAR27 810.00 C 0.00 0.00 0.00 37.32 +2.15 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 35.63 +2.05 40 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 33.79 +1.75 40 0 487 0
30MAR27 840.00 C 0.00 0.00 0.00 31.99 +1.44 40 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 30.46 +1.96 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 28.93 +1.96 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 27.40 +1.96 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 25.87 +1.95 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 24.34 +1.67 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 23.02 +1.46 40 0 4 0
29JUN27 540.00 C 0.00 0.00 0.00 157.77 - 41 0 0 -
29JUN27 550.00 C 0.00 0.00 0.00 152.27 - 41 0 0 -
29JUN27 560.00 C 0.00 0.00 0.00 146.76 +5.65 41 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 141.26 +5.64 41 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 135.76 +5.28 41 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 130.66 +8.67 41 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 122.15 +4.74 39 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 117.56 +4.72 39 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 112.97 +4.71 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 108.38 +4.31 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 104.22 +3.98 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 100.37 +3.97 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 96.52 +3.95 39 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 92.68 +3.94 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 88.83 +3.81 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 85.13 +3.24 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 81.99 +3.22 40 0 16 0
29JUN27 710.00 C 0.00 0.00 0.00 78.86 +3.22 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 75.72 +3.20 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 72.58 +3.18 40 0 18 0
29JUN27 740.00 C 0.00 0.00 0.00 69.45 +2.96 40 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 66.56 +2.54 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 64.07 +2.53 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 61.59 +2.52 40 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 60.93 +2.59 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 58.37 +4.25 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 55.81 +2.56 41 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 53.28 +1.99 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 51.31 +1.98 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 49.34 +1.97 41 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 47.37 +1.96 41 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 45.40 +1.95 41 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 43.43 +1.94 41 0 0 0
29JUN27 870.00 C 39.61 41.00 39.61 41.46 +1.85 41 16 31 +15
TOTAL CALL 2,143 51,186 +1,275
10JUL26 540.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
10JUL26 550.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
10JUL26 560.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
10JUL26 570.00 P 0.00 0.00 0.00 0.01 -0.07 72 0 0 0
10JUL26 580.00 P 0.00 0.00 0.00 0.01 -0.26 62 0 12 0
10JUL26 590.00 P 0.00 0.00 0.00 0.01 -0.74 51 0 150 0
10JUL26 600.00 P 0.00 0.00 0.00 0.09 -1.71 53 0 120 0
10JUL26 610.00 P 1.81 2.00 0.70 0.44 -3.32 53 225 278 +175
10JUL26 620.00 P 6.50 6.50 1.60 1.51 -5.50 54 83 118 -8
10JUL26 630.00 P 11.75 11.75 3.70 4.05 -7.70 54 64 102 +50
10JUL26 640.00 P 12.11 12.11 12.11 8.62 -9.42 54 4 86 -3
10JUL26 650.00 P 21.00 21.00 19.76 15.53 -9.53 57 6 107 -4
10JUL26 660.00 P 25.00 25.00 25.00 23.40 -10.01 53 7 70 0
10JUL26 670.00 P 46.00 46.00 33.00 32.74 -9.87 53 34 80 -2
10JUL26 680.00 P 45.00 45.00 45.00 42.54 -9.68 53 1 20 0
10JUL26 690.00 P 50.00 50.00 50.00 52.50 -11.42 0 10 19 0
10JUL26 700.00 P 66.00 67.00 65.00 62.50 -9.51 0 19 27 -16
10JUL26 710.00 P 0.00 0.00 0.00 72.50 -9.50 0 0 0 0
10JUL26 720.00 P 0.00 0.00 0.00 82.50 -9.50 0 0 1 0
10JUL26 730.00 P 0.00 0.00 0.00 92.50 -9.50 0 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 102.50 -9.50 0 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 112.50 -9.50 0 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 122.50 -11.84 0 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 132.50 -11.84 0 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 142.50 -11.84 0 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 152.50 -11.84 0 0 0 0
17JUL26 540.00 P 0.60 0.60 0.60 0.07 - 44 12 12 -
17JUL26 550.00 P 0.59 0.59 0.59 0.16 - 44 5 5 -
17JUL26 560.00 P 0.00 0.00 0.00 0.34 -0.79 44 0 1 0
17JUL26 570.00 P 0.00 0.00 0.00 0.72 -1.24 44 0 6 0
17JUL26 580.00 P 2.55 3.22 1.84 1.35 -1.87 44 8 20 +7
17JUL26 590.00 P 3.77 5.02 3.00 2.37 -2.65 44 28 28 +17
17JUL26 600.00 P 6.00 6.00 4.00 3.97 -3.50 44 42 75 +19
17JUL26 610.00 P 6.06 8.70 6.06 6.25 -4.46 45 35 88 +30
17JUL26 620.00 P 0.00 0.00 0.00 9.31 -5.54 45 0 85 0
17JUL26 630.00 P 13.95 20.61 13.47 13.34 -6.53 45 10 16 +1
17JUL26 640.00 P 22.30 22.30 22.30 18.38 -7.38 45 1 80 +1
17JUL26 650.00 P 29.00 29.00 29.00 24.36 -7.17 46 1 57 0
17JUL26 660.00 P 31.60 33.00 31.60 30.33 -8.46 44 32 229 +32
17JUL26 670.00 P 0.00 0.00 0.00 37.79 -8.90 44 0 1 0
17JUL26 680.00 P 52.00 52.00 52.00 45.92 -9.21 44 10 10 +10
17JUL26 690.00 P 58.50 61.50 57.00 54.61 -9.39 44 19 24 +16
17JUL26 700.00 P 0.00 0.00 0.00 63.74 -9.47 44 0 0 0
17JUL26 710.00 P 0.00 0.00 0.00 73.17 -9.52 44 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 82.82 -9.53 44 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 92.62 -9.53 44 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 102.53 -9.51 44 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 114.15 -7.85 71 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 123.65 -10.69 71 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 132.50 -11.84 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30JUL26 450.00 P 0.32 0.32 0.32 0.01 -0.01 45 1 25 +1
30JUL26 460.00 P 0.34 0.34 0.34 0.02 -0.02 45 1 11 +1
30JUL26 470.00 P 0.38 0.42 0.38 0.04 -0.04 45 11 89 +11
30JUL26 480.00 P 0.00 0.00 0.00 0.08 -0.06 45 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.15 -0.11 45 0 77 0
30JUL26 500.00 P 0.00 0.00 0.00 0.27 -0.17 45 0 93 0
30JUL26 510.00 P 0.00 0.00 0.00 0.46 -0.28 45 0 129 0
30JUL26 520.00 P 0.00 0.00 0.00 0.74 -0.39 45 0 46 0
30JUL26 530.00 P 0.00 0.00 0.00 1.17 -0.60 45 0 114 0
30JUL26 540.00 P 2.50 2.76 2.50 1.78 -0.81 45 17 135 +15
30JUL26 550.00 P 3.34 3.82 3.34 2.68 -1.00 46 18 131 +16
30JUL26 560.00 P 4.70 5.06 4.00 3.79 -1.38 46 22 558 -4
30JUL26 570.00 P 5.92 8.12 5.54 5.28 -1.80 46 34 2,386 -13
30JUL26 580.00 P 7.30 10.59 7.30 7.22 -2.20 46 80 278 -12
30JUL26 590.00 P 9.79 13.53 9.17 9.37 -2.86 45 327 1,192 +24
30JUL26 600.00 P 13.80 15.50 11.81 11.81 -3.74 45 311 1,008 +4
30JUL26 610.00 P 16.36 18.18 16.36 15.41 -4.19 45 87 1,065 -85
30JUL26 620.00 P 20.15 22.60 19.50 19.32 -4.85 45 51 403 +3
30JUL26 630.00 P 29.24 29.24 26.06 23.48 -5.76 45 5 247 +1
30JUL26 640.00 P 29.00 35.00 28.00 28.74 -6.23 45 17 386 +6
30JUL26 650.00 P 35.40 42.00 33.90 34.85 -6.48 46 16 641 -9
30JUL26 660.00 P 41.92 42.00 41.92 40.49 -6.04 45 3 260 +1
30JUL26 670.00 P 53.00 53.00 52.35 47.12 -6.66 45 2 408 -1
30JUL26 680.00 P 63.93 63.93 63.93 54.19 -9.07 45 3 350 0
30JUL26 690.00 P 71.80 71.80 67.00 61.84 -9.58 45 2 223 +1
30JUL26 700.00 P 0.00 0.00 0.00 69.80 -7.83 45 0 359 0
30JUL26 710.00 P 82.50 82.50 82.50 78.08 -8.22 45 4 288 0
30JUL26 720.00 P 0.00 0.00 0.00 86.77 -11.24 45 0 369 0
30JUL26 730.00 P 0.00 0.00 0.00 98.51 -4.58 54 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 107.68 -5.94 55 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 115.42 -9.52 51 0 308 0
30JUL26 760.00 P 0.00 0.00 0.00 125.83 -8.51 55 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 137.20 -7.14 63 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 144.86 -9.48 57 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 154.56 -9.78 58 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 165.86 -7.21 67 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 175.72 -6.49 69 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 185.29 -9.07 70 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 194.71 -8.10 70 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 204.42 -7.58 70 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 212.50 -9.50 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 222.50 -9.50 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 232.50 -9.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 242.50 -9.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 252.50 -9.50 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 262.50 -9.50 0 0 0 0
28AUG26 520.00 P 6.04 6.80 6.04 5.23 -1.54 45 77 490 -13
28AUG26 530.00 P 0.00 0.00 0.00 6.56 -1.89 44 0 43 0
28AUG26 540.00 P 0.00 0.00 0.00 8.20 -2.31 44 0 29 0
28AUG26 550.00 P 12.46 12.50 12.46 10.27 -2.59 45 3 77 +3
28AUG26 560.00 P 12.85 12.85 12.85 12.80 -2.68 45 2 128 0
28AUG26 570.00 P 16.10 18.00 15.70 15.53 -2.97 45 11 2,166 -3
28AUG26 580.00 P 18.56 18.56 18.56 18.44 -3.31 45 20 1,174 0
28AUG26 590.00 P 22.60 22.60 22.60 21.73 -3.81 45 100 478 +100
28AUG26 600.00 P 25.60 28.52 25.40 25.43 -4.67 45 32 1,136 +27
28AUG26 610.00 P 29.50 29.50 29.50 29.55 -4.45 45 1 344 +1
28AUG26 620.00 P 34.34 38.15 33.00 34.20 -5.56 45 21 293 +20
28AUG26 630.00 P 39.40 39.90 39.40 38.95 -5.99 45 16 331 -1
28AUG26 640.00 P 44.86 44.86 44.86 44.33 -6.11 45 15 422 +15
28AUG26 650.00 P 0.00 0.00 0.00 50.58 -6.51 45 0 387 0
28AUG26 660.00 P 0.00 0.00 0.00 56.61 -7.08 46 0 144 0
28AUG26 670.00 P 62.00 62.00 62.00 63.11 -7.29 46 1 180 -1
28AUG26 680.00 P 77.47 77.47 77.47 70.53 -4.94 47 3 226 0
28AUG26 690.00 P 0.00 0.00 0.00 77.85 -4.75 47 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 85.20 -5.05 47 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 90.42 -7.60 44 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 101.13 -4.91 48 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 109.45 -4.89 49 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 116.94 -5.33 48 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 126.63 -4.60 50 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 135.12 -5.31 50 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 142.56 -6.37 48 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 152.04 -7.01 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 161.84 -5.16 51 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 170.63 -6.00 51 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 177.10 -9.87 44 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 189.04 -6.75 51 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 195.96 -10.91 44 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 205.56 -12.21 44 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 215.16 -11.86 44 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 224.83 -9.41 44 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 234.57 -9.38 44 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 244.31 -11.88 44 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 254.10 -9.36 44 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 263.93 -9.33 44 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 273.77 -11.20 44 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 283.64 -11.39 44 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 293.53 -11.35 44 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 303.42 -9.41 44 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 313.33 -9.42 44 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 323.26 -9.42 44 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 333.18 -9.43 44 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 343.12 -9.43 44 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 353.07 -9.43 44 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 363.02 -9.43 45 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 278 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 -0.06 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.29 -0.11 43 0 95 0
29SEP26 400.00 P 0.00 0.00 0.00 0.42 -0.16 43 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.61 -0.18 43 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.84 -0.28 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.17 -0.32 43 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 1.57 -0.44 43 0 1,591 0
29SEP26 450.00 P 3.50 3.50 3.50 2.08 -0.54 43 3 2,883 +3
29SEP26 460.00 P 0.00 0.00 0.00 2.72 -0.66 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.48 -0.82 43 0 202 0
29SEP26 480.00 P 6.00 6.00 6.00 4.43 -0.96 43 20 574 +20
29SEP26 490.00 P 0.00 0.00 0.00 5.52 -1.16 43 0 124 0
29SEP26 500.00 P 0.00 0.00 0.00 6.85 -1.59 43 0 458 0
29SEP26 510.00 P 0.00 0.00 0.00 8.61 -1.30 44 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 10.12 -2.19 43 0 165 0
29SEP26 530.00 P 0.00 0.00 0.00 12.51 -2.03 44 0 228 0
29SEP26 540.00 P 0.00 0.00 0.00 14.79 -2.47 44 0 581 0
29SEP26 550.00 P 0.00 0.00 0.00 17.51 -2.49 44 0 187 0
29SEP26 560.00 P 0.00 0.00 0.00 20.25 -3.14 44 0 269 0
29SEP26 570.00 P 0.00 0.00 0.00 23.48 -3.30 44 0 489 0
29SEP26 580.00 P 31.20 31.20 27.80 26.89 -3.84 44 2 666 0
29SEP26 590.00 P 32.00 32.00 30.20 30.64 -4.28 44 4 691 0
29SEP26 600.00 P 0.00 0.00 0.00 34.83 -4.44 44 0 1,924 0
29SEP26 610.00 P 0.00 0.00 0.00 38.80 -4.88 44 0 1,335 0
29SEP26 620.00 P 0.00 0.00 0.00 43.52 -5.34 43 0 224 0
29SEP26 630.00 P 0.00 0.00 0.00 49.31 -5.51 44 0 359 0
29SEP26 640.00 P 55.01 55.01 55.01 54.82 -5.86 44 15 490 +15
29SEP26 650.00 P 63.50 63.80 63.50 60.47 -5.53 44 2 492 0
29SEP26 660.00 P 0.00 0.00 0.00 66.93 -4.02 45 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 73.49 -3.92 45 0 247 0
29SEP26 680.00 P 0.00 0.00 0.00 77.80 -6.14 43 0 292 0
29SEP26 690.00 P 86.66 86.66 86.66 86.66 -5.45 45 1 272 +1
29SEP26 700.00 P 0.00 0.00 0.00 94.26 -5.40 46 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 101.65 -4.35 46 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 109.19 -4.86 46 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 117.23 -5.57 47 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 125.29 -5.07 47 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 133.45 -6.02 47 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 142.05 -5.64 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 150.68 -6.83 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 158.75 -5.87 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 167.14 -6.93 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 176.50 -6.20 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 185.27 -7.81 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 193.88 -8.13 49 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 203.56 -6.27 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 212.45 -8.20 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 221.70 -7.98 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 230.84 -8.15 50 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 236.77 -10.52 43 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 246.25 -10.87 43 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 255.83 -11.97 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 265.47 -11.35 43 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 275.13 -13.23 43 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 284.80 -13.17 43 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 294.56 -13.04 43 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 304.34 -12.92 43 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 314.12 -12.83 43 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 323.92 -12.73 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 333.77 -12.61 43 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 343.64 -12.49 43 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 353.51 -12.39 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 363.38 -12.30 43 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 20.01 - 43 0 0 -
29OCT26 550.00 P 0.00 0.00 0.00 22.89 - 43 0 0 -
29OCT26 560.00 P 0.00 0.00 0.00 26.58 -3.54 43 0 8 0
29OCT26 570.00 P 31.24 31.24 31.24 30.38 -3.51 44 1 1 +1
29OCT26 580.00 P 0.00 0.00 0.00 34.23 -3.55 44 0 2 0
29OCT26 590.00 P 0.00 0.00 0.00 38.30 -3.02 44 0 59 0
29OCT26 600.00 P 0.00 0.00 0.00 42.11 -4.64 44 0 18 0
29OCT26 610.00 P 0.00 0.00 0.00 46.76 -5.42 44 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 51.68 -5.59 44 0 55 0
29OCT26 630.00 P 0.00 0.00 0.00 56.91 -5.89 44 0 60 0
29OCT26 640.00 P 0.00 0.00 0.00 62.71 -5.99 44 0 1 0
29OCT26 650.00 P 0.00 0.00 0.00 68.54 -6.07 44 0 15 0
29OCT26 660.00 P 73.29 73.29 73.29 72.81 -7.48 43 2 30 0
29OCT26 670.00 P 0.00 0.00 0.00 81.27 -5.65 45 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 87.95 -2.95 45 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 94.65 -5.61 45 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 101.50 -6.00 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 108.91 -2.55 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 115.21 -7.22 45 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 123.67 -3.91 46 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 130.73 -4.49 45 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 139.80 -6.88 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 147.91 -3.61 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 156.11 -3.71 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 164.75 -3.61 48 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 173.42 -5.96 48 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.04 -0.32 42 0 561 0
30DEC26 390.00 P 0.00 0.00 0.00 2.58 -0.32 42 0 142 0
30DEC26 400.00 P 4.75 5.40 4.38 3.30 -0.50 42 40 1,745 +10
30DEC26 410.00 P 0.00 0.00 0.00 3.99 -0.63 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.79 -0.70 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.90 -0.73 42 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 7.04 -0.78 42 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 8.34 -1.04 42 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 9.91 -1.04 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 11.48 -1.67 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 13.42 -1.45 42 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 15.52 -1.45 42 0 49 0
30DEC26 500.00 P 19.38 19.38 19.38 18.15 -1.32 42 5 85 +5
30DEC26 510.00 P 0.00 0.00 0.00 20.85 -1.76 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 23.38 -1.53 42 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 26.24 -2.69 42 0 71 0
30DEC26 540.00 P 0.00 0.00 0.00 29.28 -3.17 42 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 33.37 -2.62 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 35.21 -4.14 41 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 40.91 -2.67 43 0 358 0
30DEC26 580.00 P 0.00 0.00 0.00 44.94 -2.96 43 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 48.10 -4.48 42 0 339 0
30DEC26 600.00 P 0.00 0.00 0.00 52.72 -5.34 42 0 2,122 0
30DEC26 610.00 P 0.00 0.00 0.00 57.13 -6.06 42 0 25 0
30DEC26 620.00 P 0.00 0.00 0.00 63.84 -4.50 43 0 628 0
30DEC26 630.00 P 70.50 70.50 70.50 68.02 -5.49 42 50 190 0
30DEC26 640.00 P 0.00 0.00 0.00 73.49 -6.38 42 600 1,136 +600
30DEC26 650.00 P 0.00 0.00 0.00 80.58 -5.24 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 86.61 -5.21 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 92.86 -5.51 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 99.50 -3.26 44 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 106.23 -3.42 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 112.99 -5.67 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 119.78 -3.69 44 0 47 0
30DEC26 720.00 P 130.00 130.00 130.00 127.06 -3.46 44 1 123 0
30DEC26 730.00 P 0.00 0.00 0.00 134.53 -4.53 44 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 137.89 -8.32 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 149.26 -7.06 44 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 152.77 -8.64 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 160.66 -10.74 42 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 168.58 -9.45 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.52 -7.00 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 184.50 -7.45 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 192.88 -7.53 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 201.33 -7.56 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 209.81 -7.60 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 218.32 -7.71 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 226.89 -8.04 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 235.78 -8.07 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 244.70 -8.10 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 253.64 -8.14 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 262.61 -8.22 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 271.62 -8.47 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 280.86 -8.51 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 290.14 -8.53 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 299.44 -8.56 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 308.76 -8.60 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 318.11 -8.84 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 327.56 -9.09 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 337.10 -9.28 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 346.66 -9.47 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 356.24 -9.66 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 365.83 -9.85 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.17 -0.70 40 0 180 0
30MAR27 400.00 P 8.40 8.40 8.40 6.45 -0.58 40 3 535 +3
30MAR27 410.00 P 0.00 0.00 0.00 7.42 -0.76 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.60 -1.08 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.18 -1.09 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.77 -1.10 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 13.41 -1.50 40 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 15.52 -1.51 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 17.64 -1.52 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.78 -1.93 40 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 22.43 -2.02 40 0 2 0
30MAR27 500.00 P 0.00 0.00 0.00 25.18 -2.03 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 27.93 -2.24 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 31.00 -2.61 40 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 34.44 -2.63 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 37.89 -2.65 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 41.37 -4.46 40 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 45.54 -4.62 40 0 10 0
30MAR27 570.00 P 0.00 0.00 0.00 51.09 -3.42 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 54.72 -3.86 40 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 58.99 -4.85 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 64.83 -3.33 41 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 69.98 -4.19 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 74.37 -5.00 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 80.36 -4.08 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 85.51 -4.69 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 90.93 -6.05 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 96.78 -6.22 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 101.91 -6.45 40 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 106.93 -8.95 40 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 116.89 -2.20 42 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 120.06 -9.40 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 126.66 -9.64 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 133.29 -5.89 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 140.12 -6.35 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 147.40 -6.37 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 154.70 -6.40 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 162.03 -6.44 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 169.39 -6.57 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 176.84 -7.04 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 184.76 -7.07 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 192.71 -7.09 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 200.68 -7.14 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 208.68 -7.19 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 216.73 -7.48 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 225.02 -7.69 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 233.52 -7.71 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 242.03 -7.75 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 250.58 -7.79 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 259.17 -7.83 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 267.79 -8.08 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 276.62 -8.22 40 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 50.38 - 41 0 0 -
29JUN27 550.00 P 0.00 0.00 0.00 54.77 - 41 0 0 -
29JUN27 560.00 P 0.00 0.00 0.00 59.18 -3.97 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 63.60 -4.02 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 68.05 -4.43 42 0 1 0
29JUN27 590.00 P 0.00 0.00 0.00 72.95 -4.76 42 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 78.16 -4.79 42 0 11 0
29JUN27 610.00 P 0.00 0.00 0.00 83.40 -4.82 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 88.65 -4.87 42 0 55 0
29JUN27 630.00 P 100.00 100.00 96.00 93.95 -5.30 42 3 59 +3
29JUN27 640.00 P 0.00 0.00 0.00 98.15 -7.15 41 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 105.74 -5.62 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 111.79 -5.66 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 117.87 -5.71 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 123.99 -5.89 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 130.31 -2.42 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 133.14 -6.24 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 139.78 -6.27 41 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 146.44 -6.31 41 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 153.13 -6.37 41 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 159.87 -6.62 41 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 166.88 -6.96 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 174.22 -6.99 41 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 181.58 -7.02 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 188.96 -7.07 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 196.38 -7.11 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 203.84 -7.19 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 211.39 -7.63 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 219.37 -7.65 41 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 227.37 -7.68 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 235.39 -7.72 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 243.45 -7.75 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 251.53 -7.80 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 259.66 -7.92 41 0 0 0
TOTAL PUT 2,722 66,909 +1,094
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$ 3.79
30JUL26 2.80 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.29 -0.05 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.19 -0.05 0 0 300 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.04 25 0 400 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.02 26 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 420 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.91 -0.04 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.81 -0.04 65 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.71 -0.04 59 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.61 -0.04 52 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.02 23 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.01 -0.04 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 -0.04 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.81 -0.04 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.71 -0.04 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 -0.04 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.02 24 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.02 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.03 22 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 430 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 1,738 0
29SEP26 4.50 C 0.02 0.02 0.02 0.01 0.00 24 60 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.01 -0.04 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.81 -0.04 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.71 -0.04 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.61 -0.04 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 -0.04 21 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.25 -0.03 21 0 120 0
29OCT26 3.70 C 0.00 0.00 0.00 0.20 -0.03 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 -0.04 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 -0.04 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.04 21 0 120 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.03 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.02 22 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 24 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 644 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.04 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.03 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.03 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 -0.07 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.39 -0.03 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.35 -0.03 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 -0.03 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.23 -0.03 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 -0.03 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 -0.02 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 -0.01 24 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 401 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 50 0
TOTAL CALL 60 31,434 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.50 P 0.01 0.01 0.01 0.02 +0.01 25 100 100 +100
30JUL26 3.60 P 0.00 0.00 0.00 0.05 +0.02 26 0 14 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 +0.03 26 0 333 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 +0.04 26 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.22 +0.04 25 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.40 +0.04 23 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.49 +0.04 0 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.59 +0.04 0 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.69 +0.04 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.80 +0.04 40 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.90 +0.04 44 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.00 +0.04 47 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.10 +0.04 51 0 182 0
30JUL26 4.90 P 0.00 0.00 0.00 1.20 +0.04 54 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.30 +0.04 58 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 1.55 +0.04 66 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.80 +0.04 74 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.05 +0.04 81 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.30 +0.04 88 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.55 +0.04 94 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.80 +0.05 101 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 +0.01 21 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 +0.02 21 0 62 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.24 +0.03 22 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.40 +0.03 17 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 +0.04 20 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.59 +0.04 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.80 +0.04 29 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.90 +0.04 32 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.00 +0.04 34 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.10 +0.04 37 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.20 +0.04 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.30 +0.04 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.55 +0.04 47 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.80 +0.04 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.05 +0.04 58 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.30 +0.04 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.55 +0.04 67 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.02 23 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.02 22 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.03 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.04 26 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 +0.04 17 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 +0.02 20 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 +0.04 22 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 +0.04 24 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.03 27 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 +0.04 29 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.04 31 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.04 33 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.04 35 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.04 40 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.04 44 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.05 +0.04 48 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.04 52 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.55 +0.04 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.80 +0.04 60 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.29 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 +0.02 21 0 90 0
29OCT26 4.00 P 0.36 0.36 0.36 0.36 +0.03 22 30 60 +30
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.04 24 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.01 20 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 2 0
30DEC26 3.60 P 0.20 0.20 0.20 0.17 +0.01 23 324 1,154 +324
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.01 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.02 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.03 24 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.03 24 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 +0.04 26 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.04 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 +0.04 27 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 +0.05 29 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 +0.05 31 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 +0.05 33 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 +0.05 35 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.05 43 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.84 +0.04 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.08 +0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.33 +0.04 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.57 +0.03 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.82 +0.04 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.07 +0.04 58 0 0 0
30DEC26 7.00 P 3.30 3.30 3.30 3.31 +0.02 58 10 20 +10
30DEC26 7.25 P 0.00 0.00 0.00 3.56 +0.04 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.80 +0.03 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.02 24 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.02 23 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.02 24 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.03 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.03 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 +0.04 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 +0.04 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.04 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.05 28 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.14 +0.05 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.24 +0.05 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.34 +0.05 33 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.59 +0.05 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.84 +0.04 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 +0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.33 +0.03 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.58 +0.03 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 +0.04 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.07 +0.04 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 +0.02 50 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.56 +0.03 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.81 +0.03 54 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 0.00 23 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 0.00 23 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 +0.01 24 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.02 25 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 +0.02 24 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 +0.02 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 +0.02 25 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 +0.04 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 +0.05 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.24 +0.04 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 +0.05 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.59 +0.05 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.85 +0.05 37 0 0 0
TOTAL PUT 464 15,092 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 9.99
30JUL26 7.50 C 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.25 -0.14 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.01 -0.14 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.76 -0.14 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.57 -0.08 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.31 -0.10 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.07 -0.13 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.86 -0.13 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.68 -0.11 40 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.51 -0.11 38 0 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.38 -0.09 39 0 158 0
30JUL26 10.50 C 0.28 0.28 0.23 0.19 -0.07 39 36 117 0
30JUL26 11.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 1,944 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 43 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.54 -0.12 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.32 -0.10 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.09 -0.10 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.86 -0.09 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.64 -0.09 43 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.43 -0.09 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.21 -0.11 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.03 -0.12 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.86 -0.12 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.71 -0.11 38 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.59 -0.09 39 0 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.39 -0.08 39 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.09 -0.09 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.83 -0.11 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 -0.11 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.09 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.11 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 -0.10 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 -0.11 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.48 -0.12 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.12 40 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 -0.11 38 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 -0.09 39 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.10 39 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 -0.09 39 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 -0.08 39 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.59 -0.12 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.38 -0.10 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.14 -0.12 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.94 -0.11 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.73 -0.12 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.53 -0.13 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.35 -0.13 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.16 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.90 -0.10 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.78 -0.10 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.57 -0.09 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.41 -0.08 37 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.65 -0.11 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 -0.12 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 -0.12 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.04 -0.11 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 -0.11 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 -0.12 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 -0.10 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 -0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.10 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 -0.10 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 -0.05 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 -0.09 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 -0.06 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.68 -0.11 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.49 -0.10 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.09 36 0 0 0
30MAR27 8.25 C 2.29 2.29 2.29 2.20 -0.09 39 1 1 +1
30MAR27 8.50 C 0.00 0.00 0.00 2.03 -0.09 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 -0.07 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 -0.07 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.59 -0.06 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 -0.06 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 -0.04 37 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 -0.01 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 -0.03 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 -0.03 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 0.00 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 0.00 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 36 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 0.00 36 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 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 35 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 2.83 -0.13 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.66 -0.13 37 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.49 -0.13 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.33 -0.13 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.18 -0.12 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 -0.12 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 -0.12 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.77 -0.11 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 -0.11 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.53 -0.11 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 -0.08 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.25 -0.09 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.07 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.80 -0.08 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.68 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.04 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 6 0
TOTAL CALL 37 14,074 +1
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 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 39 0 17 0
30JUL26 9.25 P 0.09 0.09 0.09 0.11 +0.02 40 10 250 0
30JUL26 9.50 P 0.18 0.18 0.18 0.18 +0.03 40 1 84 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.27 +0.04 40 0 48 0
30JUL26 10.00 P 0.00 0.00 0.00 0.39 +0.06 41 0 160 0
30JUL26 10.50 P 0.00 0.00 0.00 0.71 +0.11 42 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 1.11 +0.12 44 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.51 +0.10 0 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 2.01 +0.09 0 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.51 +0.13 0 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 3.01 +0.14 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.51 +0.14 0 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 4.01 +0.14 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.51 +0.14 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.51 +0.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.01 +0.14 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.01 +0.14 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.51 +0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.51 +0.14 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.01 +0.14 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 +0.01 39 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
28AUG26 10.00 P 0.53 0.53 0.53 0.58 +0.05 40 2 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.89 +0.08 41 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.23 +0.10 40 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.64 +0.08 41 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.07 +0.08 40 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.53 +0.08 39 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.01 +0.09 0 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.53 +0.13 49 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.01 +0.11 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.01 +0.14 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.51 +0.14 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.01 +0.14 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.01 +0.14 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.51 +0.14 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.51 +0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.01 +0.14 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 8.25 P 0.15 0.15 0.15 0.14 +0.01 37 50 60 +50
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.02 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.03 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.03 37 0 90 0
29SEP26 9.75 P 0.65 0.65 0.65 0.65 +0.04 37 1 69 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.05 37 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 +0.07 36 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 +0.15 41 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.86 +0.09 36 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 +0.09 34 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.08 28 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.11 30 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.67 +0.11 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.09 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.12 +0.11 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.09 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.08 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.60 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.07 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.66 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.16 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.66 +0.14 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.52 +0.03 37 0 5 0
29OCT26 9.50 P 0.00 0.00 0.00 0.63 +0.04 36 0 4,016 0
29OCT26 9.75 P 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.89 +0.06 36 0 11 0
29OCT26 10.50 P 0.00 0.00 0.00 1.21 +0.08 37 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.56 +0.08 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.94 +0.08 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.36 +0.09 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.79 +0.09 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.25 +0.10 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.70 +0.08 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.66 +0.11 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.15 +0.12 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.02 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.03 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 +0.04 36 0 27 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.05 36 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.05 36 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.06 36 0 55 0
30DEC26 10.50 P 0.00 0.00 0.00 1.43 +0.14 39 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 +0.08 36 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 +0.08 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 +0.08 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 +0.09 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 +0.10 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 +0.10 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 +0.10 34 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.70 +0.11 32 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 +0.11 26 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.66 +0.12 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.14 +0.11 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.63 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.13 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.16 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.66 +0.14 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 +0.04 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.05 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 +0.05 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.83 +0.04 35 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.95 +0.05 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.07 +0.05 35 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 +0.06 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 +0.05 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.84 +0.06 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.21 +0.08 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.59 +0.08 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.99 +0.08 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.41 +0.09 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.86 +0.13 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.32 +0.14 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.78 +0.14 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.25 +0.14 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 +0.14 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 +0.14 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.70 +0.15 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.19 +0.15 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.68 +0.14 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.17 +0.14 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.67 +0.14 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.16 +0.14 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.66 +0.14 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 +0.01 36 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.01 36 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 +0.02 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 +0.02 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.91 +0.04 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.13 +0.02 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.25 +0.02 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 +0.02 35 0 50 0
29JUN27 10.50 P 0.00 0.00 0.00 1.69 +0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.99 +0.06 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.35 +0.08 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.76 +0.07 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 +0.08 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.55 +0.08 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 +0.09 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.40 +0.09 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.85 +0.10 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.31 +0.11 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.77 +0.11 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 +0.12 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.72 +0.12 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.21 +0.13 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.69 +0.13 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.18 +0.13 36 0 0 0
TOTAL PUT 64 23,379 +51
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 0.00 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.10 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 -0.01 43 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.31 +0.01 72 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.04 -0.01 41 0 5 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.02 0.00 46 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 43 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 61 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 0.00 43 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 -0.01 41 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 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 59 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 66 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 75 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 83 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 88 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.41 0.00 60 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 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 44 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 0.00 51 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.17 +0.01 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 0.00 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 0.08 +0.01 43 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 0.00 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 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 47 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 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 0.00 52 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 +0.01 44 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 +0.01 43 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 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 0.00 41 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 0.00 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.10 -0.01 42 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 +0.01 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 +0.01 43 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 +0.01 43 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
TOTAL CALL 0 2,250 0
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 0.95 P 0.04 0.04 0.04 0.04 +0.01 44 100 234 +96
30JUL26 1.00 P 0.00 0.00 0.00 0.07 0.00 44 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.11 0.00 46 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.25 -0.01 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 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 43 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.30 -0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 0.00 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 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 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 0.00 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 -0.01 39 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 -0.01 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 0.00 43 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 0.00 49 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.35 -0.01 0 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 71 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 53 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 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 0.00 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.50 0.00 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 0.00 36 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 0.00 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 -0.01 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 0.00 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 0.00 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 0.00 46 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.90 0.00 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 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 0.00 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 -0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 0.00 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 -0.01 42 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 0.08 +0.01 44 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 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 0.20 -0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 0.00 42 0 0 0
TOTAL PUT 100 815 +96
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$ 2.73
30JUL26 1.85 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.15 -0.01 23 0 23 0
30JUL26 2.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 80 0
30JUL26 2.80 C 0.04 0.04 0.04 0.04 -0.01 25 20 58 +7
30JUL26 2.90 C 0.02 0.02 0.02 0.02 -0.01 28 1 3 +1
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.75 +0.01 54 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.19 -0.01 26 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 21 0
28AUG26 2.80 C 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
28AUG26 2.90 C 0.05 0.05 0.05 0.06 -0.01 29 4 6 +4
28AUG26 3.00 C 0.00 0.00 0.00 0.04 0.00 30 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 28 0 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 0.00 38 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 -0.01 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 0.00 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 0.00 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 0.00 29 0 34 0
29SEP26 2.90 C 0.10 0.10 0.10 0.10 0.00 31 10 14 +3
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 30 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 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 0.90 -0.01 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 0.00 29 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 0.00 30 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 0.00 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 0.00 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 28 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 37 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 0.94 +0.01 33 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 0.00 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 0.00 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 0.00 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
TOTAL CALL 35 5,381 +15
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 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 50 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 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 27 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 41 0
30JUL26 2.80 P 0.00 0.00 0.00 0.11 0.00 27 0 46 0
30JUL26 2.90 P 0.19 0.19 0.19 0.19 0.00 30 1 42 -1
30JUL26 3.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.01 40 0 47 0
30JUL26 3.20 P 0.00 0.00 0.00 0.48 +0.01 48 0 13 0
30JUL26 3.30 P 0.00 0.00 0.00 0.59 +0.01 63 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.69 +0.01 70 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.79 +0.01 77 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.89 +0.01 83 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.99 +0.01 89 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.09 +0.01 95 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.19 +0.01 100 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.29 +0.01 105 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.39 +0.01 110 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.49 +0.01 115 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.59 +0.01 120 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.69 +0.01 125 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.79 +0.01 129 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 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 32 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 32 0
28AUG26 2.70 P 0.00 0.00 0.00 0.09 -0.01 27 0 21 0
28AUG26 2.80 P 0.00 0.00 0.00 0.15 0.00 28 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 0.00 29 0 25 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 0.00 30 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.39 0.00 32 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.48 0.00 33 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.59 +0.01 43 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.79 +0.01 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.89 +0.01 56 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.99 +0.01 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 +0.01 64 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.19 +0.01 68 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.29 +0.01 71 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.39 +0.01 74 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.49 +0.01 78 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.59 +0.01 81 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.69 +0.01 84 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.79 +0.01 87 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 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 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 +0.01 29 0 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 0.00 29 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.03 32 0 38 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.01 32 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 +0.01 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.01 39 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.01 42 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 +0.01 49 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 +0.01 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 +0.01 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 +0.01 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.39 +0.01 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.49 +0.01 63 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.59 +0.01 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.69 +0.01 68 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.79 +0.01 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 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 30 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.10 0.00 28 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.20 0.00 28 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.60 +0.01 34 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.69 0.00 34 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.79 0.00 37 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.89 0.00 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 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 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 -0.01 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 0.00 29 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 0.00 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 +0.01 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 +0.01 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 +0.01 32 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 0.00 34 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 0.00 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.01 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.01 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 +0.01 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 +0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.79 +0.01 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 0.00 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 -0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 0.00 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 0.00 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 +0.01 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 +0.01 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 0.00 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 0.00 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 0.00 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 0.00 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.01 35 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.01 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.01 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.01 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 +0.01 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.79 +0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 0.00 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 0.00 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.53 -0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.03 -0.01 27 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.30 0.00 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
TOTAL PUT 1 5,306 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 20.12
30JUL26 15.50 C 0.00 0.00 0.00 4.72 -0.80 69 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.23 -0.92 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.68 -0.86 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.21 -0.85 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.76 -0.83 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.34 -0.79 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.95 -0.75 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.59 -0.70 48 0 0 0
30JUL26 19.50 C 1.07 1.07 1.07 1.26 -0.65 47 6 66 +6
30JUL26 20.00 C 1.13 1.13 0.81 0.97 -0.60 46 44 78 +15
30JUL26 21.00 C 0.57 0.62 0.47 0.60 -0.38 49 51 92 +34
30JUL26 22.00 C 0.28 0.28 0.25 0.32 -0.30 48 4 191 0
30JUL26 23.00 C 0.21 0.24 0.14 0.16 -0.19 48 80 198 -50
30JUL26 24.00 C 0.14 0.15 0.08 0.08 -0.10 49 33 177 +30
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 126 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 89 0
30JUL26 27.00 C 0.02 0.02 0.02 0.01 -0.01 52 2 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 4.74 -0.90 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.35 -0.82 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.87 -0.84 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.49 -0.80 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.10 -0.77 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.73 -0.71 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.39 -0.67 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.08 -0.63 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.76 -0.62 47 0 0 0
28AUG26 20.00 C 1.70 1.70 1.70 1.52 -0.51 48 5 20 0
28AUG26 21.00 C 0.93 0.93 0.93 1.10 -0.44 48 2 59 +2
28AUG26 22.00 C 0.00 0.00 0.00 0.79 -0.34 49 0 78 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 -0.27 49 0 105 0
28AUG26 24.00 C 0.00 0.00 0.00 0.37 -0.21 49 0 89 0
28AUG26 25.00 C 0.00 0.00 0.00 0.24 -0.15 49 0 86 0
28AUG26 26.00 C 0.16 0.16 0.16 0.15 -0.11 48 1 53 -1
28AUG26 27.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 85 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 84 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 116 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 2 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 68 0
28AUG26 33.00 C 0.04 0.04 0.04 0.01 0.00 52 29 276 +29
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.93 -0.90 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.49 -0.89 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.09 -0.85 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.63 -0.89 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.37 -0.74 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.94 -0.79 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.72 -0.64 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.42 -0.61 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.15 -0.58 46 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 1.88 -0.56 46 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 1.46 -0.45 46 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 1.13 -0.38 47 0 100 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.32 47 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.27 47 0 25 0
29SEP26 25.00 C 0.45 0.45 0.43 0.47 -0.22 47 2 73 -1
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.17 47 0 135 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.13 47 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.10 47 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 46 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 10 0
29SEP26 33.00 C 0.09 0.09 0.09 0.03 -0.03 47 2 17 -2
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 337 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 822 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.14 -0.80 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.69 -0.82 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.22 -0.87 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.86 -0.83 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.52 -0.79 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.27 -0.67 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.89 -0.72 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.60 -0.69 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.42 -0.57 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.15 -0.57 45 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 1.73 -0.47 45 0 31 0
29OCT26 22.00 C 1.43 1.43 1.33 1.39 -0.40 46 30 63 +30
29OCT26 23.00 C 1.06 1.06 1.06 1.11 -0.34 46 15 54 +6
29OCT26 24.00 C 0.00 0.00 0.00 0.87 -0.31 46 0 18 0
29OCT26 25.00 C 0.00 0.00 0.00 0.68 -0.25 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.52 -0.21 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.40 -0.17 46 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.30 -0.14 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.23 -0.11 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.17 -0.09 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.18 -0.92 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.84 -0.85 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 -0.81 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.10 -0.80 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 -0.77 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 -0.84 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.80 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.84 -0.69 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 2.58 -0.66 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.27 -0.69 43 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.86 -0.54 43 0 335 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 -0.55 43 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 -0.40 44 0 16 0
30DEC26 24.00 C 0.00 0.00 0.00 1.01 -0.38 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.81 -0.33 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.64 -0.29 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 -0.25 44 0 0 0
30DEC26 28.00 C 0.67 0.67 0.67 0.41 -0.21 44 1 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 -0.18 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.15 44 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.12 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.11 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 1,477 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 17 0
30DEC26 41.00 C 0.04 0.04 0.04 0.01 -0.03 41 1 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 5.48 -0.82 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.12 -0.78 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.76 -0.78 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.44 -0.74 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.12 -0.73 46 0 0 0
30MAR27 18.00 C 3.80 3.80 3.80 3.84 -0.69 46 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 3.56 -0.67 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.30 -0.66 46 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.07 -0.62 46 0 0 0
30MAR27 20.00 C 3.43 3.43 3.43 2.85 -0.58 45 3 3 +3
30MAR27 21.00 C 0.00 0.00 0.00 2.44 -0.56 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.09 -0.51 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.80 -0.45 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.53 -0.42 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.32 -0.36 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.12 -0.34 45 0 0 0
30MAR27 27.00 C 1.20 1.20 1.20 0.96 -0.30 45 1 251 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 -0.28 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.24 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 -0.22 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.19 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.17 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 -0.15 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.14 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.12 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 -0.10 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 -0.09 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.09 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.07 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 700 0
30MAR27 44.00 C 0.22 0.22 0.22 0.06 -0.04 44 1 1,751 +1
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.89 -0.78 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.56 -0.76 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.24 -0.76 49 0 0 0
29JUN27 17.00 C 4.69 4.69 4.69 4.94 -0.75 49 15 15 +15
29JUN27 17.50 C 0.00 0.00 0.00 4.69 -0.66 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.42 -0.63 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.17 -0.59 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.93 -0.58 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.71 -0.55 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.51 -0.52 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.11 -0.51 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.80 -0.45 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.50 -0.45 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.25 -0.40 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.02 -0.38 48 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 1.81 -0.36 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.63 -0.31 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.45 -0.31 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.31 -0.28 48 0 0 0
29JUN27 30.00 C 1.12 1.12 1.12 1.21 -0.22 49 1 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.05 -0.25 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.95 -0.25 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.85 -0.20 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.76 -0.20 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 -0.17 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.62 -0.15 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.56 -0.15 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.50 -0.14 48 0 23 0
TOTAL CALL 330 15,053 +118
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 16.00 P 0.07 0.07 0.06 0.02 +0.01 49 2 5 0
30JUL26 16.50 P 0.07 0.07 0.07 0.04 +0.02 49 1 7 +1
30JUL26 17.00 P 0.08 0.14 0.08 0.07 +0.03 48 16 38 +16
30JUL26 17.50 P 0.12 0.14 0.12 0.12 +0.06 48 30 46 +30
30JUL26 18.00 P 0.25 0.30 0.23 0.20 +0.09 48 28 47 +25
30JUL26 18.50 P 0.35 0.35 0.35 0.31 +0.14 49 1 54 0
30JUL26 19.00 P 0.40 0.60 0.38 0.45 +0.19 48 41 132 +34
30JUL26 19.50 P 0.52 0.82 0.52 0.64 +0.25 48 6 39 +1
30JUL26 20.00 P 0.96 1.08 0.96 0.87 +0.33 49 63 539 +10
30JUL26 21.00 P 1.27 1.62 1.26 1.47 +0.47 50 3 111 -1
30JUL26 22.00 P 0.00 0.00 0.00 2.16 +0.55 48 0 177 0
30JUL26 23.00 P 3.20 3.20 3.20 3.01 +0.71 48 2 186 +2
30JUL26 24.00 P 0.00 0.00 0.00 4.01 +0.86 58 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 5.03 +0.97 70 0 118 0
30JUL26 26.00 P 0.00 0.00 0.00 5.90 +0.82 58 0 116 -1
30JUL26 27.00 P 0.00 0.00 0.00 6.88 +0.83 0 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 7.92 +0.92 77 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 8.88 +0.87 0 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 9.88 +0.87 0 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 10.88 +0.87 0 0 1 0
30JUL26 32.00 P 12.10 12.10 12.10 11.89 +0.89 89 2 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.88 +0.84 0 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 13.88 +0.84 0 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 14.88 +0.84 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.89 +0.85 109 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.88 +0.84 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.89 +0.85 117 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.88 +0.87 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.88 +0.87 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.88 +0.87 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.89 +0.88 133 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.88 +0.84 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.88 +0.83 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.89 +0.84 144 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.88 +0.83 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.88 +0.83 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.90 +0.85 161 0 0 0
28AUG26 15.50 P 0.14 0.14 0.14 0.10 +0.04 48 1 4 +1
28AUG26 16.00 P 0.19 0.21 0.19 0.15 +0.05 48 4 20 +3
28AUG26 16.50 P 0.29 0.29 0.29 0.22 +0.08 48 2 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 +0.11 49 0 4 0
28AUG26 17.50 P 0.43 0.43 0.42 0.42 +0.14 49 3 3 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.55 +0.17 49 0 54 0
28AUG26 18.50 P 0.80 0.80 0.77 0.72 +0.22 49 2 3 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.90 +0.26 49 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.11 +0.30 49 0 34 0
28AUG26 20.00 P 1.15 1.60 1.15 1.36 +0.36 49 2 87 0
28AUG26 21.00 P 1.70 1.70 1.70 1.96 +0.48 50 1 53 0
28AUG26 22.00 P 0.00 0.00 0.00 2.58 +0.49 48 0 81 0
28AUG26 23.00 P 0.00 0.00 0.00 3.34 +0.69 48 0 27 0
28AUG26 24.00 P 0.00 0.00 0.00 4.29 +0.81 54 0 12 0
28AUG26 25.00 P 0.00 0.00 0.00 5.16 +0.83 55 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 6.07 +0.86 56 0 32 0
28AUG26 27.00 P 6.85 6.85 6.85 7.01 +0.87 57 1 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.93 +0.81 54 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.91 +0.83 56 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.96 +0.90 67 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.93 +0.90 67 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.89 +0.86 63 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.88 +0.84 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 14.01 +0.97 89 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 15.00 +0.96 91 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.99 +0.95 94 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.99 +0.95 97 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.99 +0.95 100 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.88 +0.85 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 20.00 +0.97 108 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.88 +0.85 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.89 +0.86 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.95 +0.91 110 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 +0.07 47 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.09 47 0 1 0
29SEP26 16.50 P 0.46 0.46 0.46 0.40 +0.11 47 15 60 +15
29SEP26 17.00 P 0.00 0.00 0.00 0.52 +0.14 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.18 47 0 35 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 +0.22 47 0 57 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.23 47 0 45 0
29SEP26 19.00 P 1.28 1.28 1.28 1.20 +0.27 47 16 26 0
29SEP26 19.50 P 1.45 1.45 1.41 1.44 +0.33 47 117 138 +105
29SEP26 20.00 P 1.78 1.78 1.70 1.68 +0.35 47 20 89 +10
29SEP26 21.00 P 0.00 0.00 0.00 2.28 +0.46 48 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 2.87 +0.46 47 0 115 0
29SEP26 23.00 P 0.00 0.00 0.00 3.70 +0.65 50 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 4.48 +0.69 50 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 5.36 +0.77 52 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 6.23 +0.80 52 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 7.14 +0.84 53 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 8.08 +0.90 55 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 9.03 +0.92 56 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 10.02 +0.96 59 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.93 +0.90 55 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.90 +0.84 55 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 13.04 +1.00 71 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 14.04 +1.00 74 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 15.00 +0.96 74 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.99 +0.95 76 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.99 +0.95 79 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.99 +0.95 82 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.88 +0.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 20.00 +0.97 88 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.93 +0.90 83 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.93 +0.90 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.95 +0.91 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.92 +0.87 88 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.93 +0.88 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.90 +0.85 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.91 +0.86 92 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.93 +0.88 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.93 +0.89 100 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 30.03 +1.02 112 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 32.49 +0.95 113 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.93 +0.89 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 37.43 +0.92 114 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.92 +0.88 117 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.34 +0.09 46 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.44 +0.11 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.55 +0.13 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.69 +0.16 46 0 0 0
29OCT26 17.50 P 0.91 0.91 0.91 0.83 +0.17 46 6 6 +6
29OCT26 18.00 P 0.00 0.00 0.00 1.00 +0.20 46 0 30 0
29OCT26 18.50 P 1.25 1.25 1.25 1.19 +0.24 45 1 15 0
29OCT26 19.00 P 1.52 1.52 1.52 1.40 +0.27 45 15 17 +15
29OCT26 19.50 P 1.77 1.77 1.77 1.64 +0.31 45 15 16 +15
29OCT26 20.00 P 0.00 0.00 0.00 1.90 +0.35 46 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.46 +0.40 46 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 3.17 +0.48 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.89 +0.61 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.69 +0.68 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.47 +0.69 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.39 +0.81 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.29 +0.84 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.18 +0.85 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.12 +0.90 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.12 +0.97 57 0 0 0
30DEC26 15.50 P 0.53 0.53 0.53 0.67 +0.11 43 1 2 +1
30DEC26 16.00 P 0.80 0.80 0.80 0.81 +0.12 43 1 2 +1
30DEC26 16.50 P 1.01 1.01 1.01 0.97 +0.14 43 1 1 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.14 +0.15 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 +0.19 43 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.20 42 0 0 0
30DEC26 18.50 P 1.78 1.78 1.78 1.79 +0.24 42 15 15 +15
30DEC26 19.00 P 2.03 2.03 2.03 2.04 +0.27 42 15 15 +11
30DEC26 19.50 P 2.24 2.24 2.24 2.31 +0.29 42 11 15 +10
30DEC26 20.00 P 2.28 2.28 2.28 2.59 +0.33 42 1 125 +1
30DEC26 21.00 P 0.00 0.00 0.00 3.20 +0.38 42 0 363 0
30DEC26 22.00 P 0.00 0.00 0.00 3.86 +0.43 41 0 241 0
30DEC26 23.00 P 5.00 5.00 5.00 4.56 +0.47 40 1 34 -1
30DEC26 24.00 P 0.00 0.00 0.00 5.32 +0.53 40 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 6.12 +0.57 39 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 6.93 +0.60 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.79 +0.65 35 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.66 +0.68 32 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.54 +0.70 0 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 10.45 +0.73 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 11.36 +0.75 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.29 +0.77 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 13.22 +0.79 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 14.15 +0.79 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 15.10 +0.81 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 16.06 +0.83 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 17.03 +0.86 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.03 +0.92 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.00 +0.94 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 20.00 +0.94 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.99 +0.94 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.93 +0.37 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 23.00 +0.45 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 24.01 +0.48 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.95 +0.43 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.98 +0.47 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 27.00 +0.51 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.93 +0.45 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.98 +0.51 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 +0.13 43 0 15 0
30MAR27 16.00 P 1.07 1.07 1.07 1.21 +0.16 43 1 1 +1
30MAR27 16.50 P 0.00 0.00 0.00 1.39 +0.16 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 +0.19 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.20 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.03 +0.22 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 +0.26 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 +0.27 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.80 +0.29 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 +0.33 43 0 15 0
30MAR27 21.00 P 3.40 3.40 3.40 3.69 +0.36 42 15 30 +15
30MAR27 22.00 P 0.00 0.00 0.00 4.33 +0.40 42 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 +0.45 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.74 +0.47 41 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.51 +0.52 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 7.29 +0.55 40 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 8.11 +0.59 39 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.94 +0.61 37 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.80 +0.65 36 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.67 +0.67 33 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.56 +0.70 27 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.45 +0.71 0 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 13.36 +0.73 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 14.28 +0.75 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 15.21 +0.77 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 16.16 +0.80 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 17.13 +0.85 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.09 +0.88 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 19.02 +0.85 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 20.02 +0.88 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 21.01 +0.91 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.97 +0.41 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 23.00 +0.45 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 24.01 +0.48 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.95 +0.40 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.98 +0.45 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 27.00 +0.48 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.93 +0.43 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.98 +0.49 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.70 +0.23 50 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 +0.21 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 2.13 +0.26 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 +0.24 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.26 50 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.84 +0.26 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 +0.28 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 +0.31 49 0 2 0
29JUN27 19.50 P 3.90 3.90 3.90 3.69 +0.33 50 5 22 +5
29JUN27 20.00 P 0.00 0.00 0.00 3.98 +0.33 50 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 4.62 +0.36 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 5.30 +0.40 50 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 6.03 +0.45 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 6.77 +0.49 51 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.54 +0.58 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 8.34 +0.62 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.13 +0.63 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.97 +0.67 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.86 +0.73 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.68 +0.72 52 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.55 +0.72 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.44 +0.75 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.34 +0.76 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.24 +0.78 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.15 +0.81 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.07 +0.81 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 18.00 +0.84 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.93 +0.83 53 0 0 0
TOTAL PUT 483 9,166 +350
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$ 78.45
10JUL26 48.00 C 0.00 0.00 0.00 30.48 -0.02 378 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 29.49 -0.01 378 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.46 -0.04 300 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 25.98 -0.02 315 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.48 -0.02 281 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 20.98 -0.02 249 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.48 -0.02 218 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 15.98 -0.02 188 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 13.48 -0.02 159 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 10.98 -0.03 130 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 8.49 -0.02 108 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 5.98 -0.03 74 0 60 0
10JUL26 75.00 C 0.00 0.00 0.00 3.53 -0.03 58 0 17 0
10JUL26 77.50 C 1.40 1.49 1.00 1.01 -0.13 20 7 581 -3
10JUL26 80.00 C 0.02 0.02 0.02 0.07 -0.11 30 3 619 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 29.65 -0.14 167 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 28.65 -0.15 161 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.15 +0.03 145 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.66 +0.04 132 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.14 +0.02 115 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.64 -0.16 101 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.16 -0.14 90 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.66 +0.11 77 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.01 -0.04 43 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.52 -0.03 36 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 6.04 -0.02 29 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 3.60 -0.01 22 0 18 0
17JUL26 77.50 C 0.00 0.00 0.00 1.32 -0.10 15 0 128 0
17JUL26 80.00 C 0.30 0.50 0.23 0.23 -0.09 16 273 737 +207
17JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.03 17 0 29 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
17JUL26 87.50 C 0.02 0.02 0.02 0.01 0.00 30 30 30 +30
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.74 +0.11 111 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.74 -0.05 107 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.74 -0.06 103 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.24 +0.10 93 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.75 +0.11 84 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.24 +0.11 74 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 18.76 -0.04 66 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.25 -0.05 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.77 +0.15 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.08 -0.04 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.61 -0.09 24 0 20 0
30JUL26 72.50 C 0.00 0.00 0.00 6.16 -0.01 20 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 3.79 -0.02 17 0 111 0
30JUL26 77.50 C 1.80 2.30 1.70 1.67 -0.06 13 73 1,620 -25
30JUL26 80.00 C 0.63 0.85 0.54 0.58 -0.06 15 312 4,067 +121
30JUL26 82.50 C 0.22 0.26 0.17 0.18 -0.03 16 49 1,813 +2
30JUL26 85.00 C 0.06 0.06 0.06 0.06 -0.01 18 8 2,819 +8
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,366 0
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 30 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.80 -0.15 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.80 -0.15 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.80 -0.15 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.31 +0.03 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.82 -0.15 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.33 +0.06 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.84 -0.16 40 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.35 -0.16 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.84 +0.07 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.23 -0.06 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.78 -0.06 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 6.43 -0.06 16 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 4.38 +0.02 17 0 895 0
28AUG26 77.50 C 2.43 2.48 2.43 2.45 -0.08 15 78 913 +60
28AUG26 80.00 C 1.20 1.42 1.12 1.23 -0.06 15 445 1,266 -28
28AUG26 82.50 C 0.68 0.72 0.54 0.63 -0.01 16 40 1,105 +1
28AUG26 85.00 C 0.35 0.35 0.25 0.32 +0.01 17 96 1,360 +75
28AUG26 87.50 C 0.14 0.14 0.14 0.16 +0.02 18 21 838 0
28AUG26 90.00 C 0.08 0.08 0.08 0.08 0.00 19 2 1,087 -2
28AUG26 92.50 C 0.00 0.00 0.00 0.04 0.00 20 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 30.83 -0.16 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.85 -0.14 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.84 -0.16 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.36 -0.15 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.86 -0.15 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.38 -0.15 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.90 -0.14 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.40 -0.15 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.91 -0.15 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.25 -0.07 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.80 -0.07 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.43 -0.06 15 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 4.38 +0.02 16 0 2,242 0
29SEP26 77.50 C 2.56 2.76 2.56 2.45 -0.08 14 10 796 -8
29SEP26 80.00 C 1.46 1.46 1.36 1.23 -0.06 14 213 2,602 +175
29SEP26 82.50 C 0.72 0.83 0.66 0.63 -0.01 15 158 2,463 +66
29SEP26 85.00 C 0.45 0.45 0.35 0.32 +0.01 16 116 5,431 +16
29SEP26 87.50 C 0.21 0.21 0.19 0.16 +0.02 17 50 3,281 -50
29SEP26 90.00 C 0.12 0.12 0.12 0.08 0.00 18 42 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 18 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 110 0
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 25 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 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 30.83 -0.16 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.85 -0.14 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.84 -0.16 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.36 -0.15 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.86 -0.16 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.38 -0.15 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.90 -0.14 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.40 -0.15 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.91 -0.15 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.25 -0.07 15 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.80 -0.07 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.43 -0.06 15 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 4.38 -0.02 15 0 60 0
29OCT26 77.50 C 2.78 2.90 2.78 2.54 -0.09 14 5 167 -1
29OCT26 80.00 C 1.56 1.56 1.48 1.25 -0.08 13 79 1,297 -19
29OCT26 82.50 C 1.00 1.00 0.93 0.64 -0.06 14 4 153 +2
29OCT26 85.00 C 0.47 0.47 0.47 0.33 -0.03 15 30 266 +30
29OCT26 87.50 C 0.00 0.00 0.00 0.18 -0.02 15 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.11 0.00 16 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 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 30.84 -0.15 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.85 -0.14 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.85 -0.15 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.36 -0.15 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.86 -0.16 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.38 -0.15 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.90 -0.29 33 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.40 -0.15 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.92 -0.14 25 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 11.25 -0.07 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.80 -0.07 14 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 6.46 -0.08 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 4.56 -0.07 15 0 2,043 0
30DEC26 77.50 C 0.00 0.00 0.00 2.91 -0.06 14 0 1,463 0
30DEC26 80.00 C 2.10 2.10 1.92 1.75 -0.03 14 41 2,095 +1
30DEC26 82.50 C 1.29 1.29 1.29 1.03 -0.02 14 1 2,073 +1
30DEC26 85.00 C 0.88 0.88 0.82 0.58 -0.01 14 251 7,297 -100
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.01 14 0 3,947 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.01 14 0 4,325 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 0.00 14 0 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 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 30.84 -0.15 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.85 -0.14 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.85 -0.15 42 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 26.36 -0.15 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.87 -0.15 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.38 -0.15 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.90 -0.29 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.40 -0.15 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.92 -0.14 21 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.26 -0.06 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.87 -0.07 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.90 -0.09 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.02 -0.09 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.56 -0.08 14 0 1,172 0
30MAR27 80.00 C 2.75 2.75 2.75 2.48 -0.06 14 1 406 0
30MAR27 82.50 C 2.06 2.06 2.06 1.72 -0.04 14 3 685 0
30MAR27 85.00 C 1.53 1.53 1.53 1.16 -0.03 14 1 659 +1
30MAR27 87.50 C 1.10 1.10 1.10 0.78 -0.01 14 2 536 0
30MAR27 90.00 C 0.00 0.00 0.00 0.51 -0.01 14 0 939 0
30MAR27 92.50 C 0.00 0.00 0.00 0.33 0.00 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 0.00 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 +0.01 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 +0.01 15 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 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 30.84 -0.15 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.85 -0.14 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.85 -0.15 36 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 26.36 -0.15 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.87 -0.15 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.38 -0.15 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.90 -0.29 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.40 -0.16 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.95 -0.15 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.34 -0.06 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.17 -0.07 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.42 -0.13 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.80 -0.05 14 0 1,021 0
29JUN27 77.50 C 0.00 0.00 0.00 4.55 -0.03 15 0 167 0
29JUN27 80.00 C 0.00 0.00 0.00 3.53 -0.10 15 0 502 0
29JUN27 82.50 C 0.00 0.00 0.00 2.78 -0.06 15 0 353 0
29JUN27 85.00 C 2.15 2.16 2.15 2.18 -0.03 15 4 3,009 +4
29JUN27 87.50 C 1.60 1.60 1.60 1.71 0.00 16 2 496 +2
29JUN27 90.00 C 1.31 1.31 1.25 1.33 +0.02 16 44 285 -10
29JUN27 92.50 C 0.00 0.00 0.00 1.03 +0.03 16 0 306 0
29JUN27 95.00 C 0.79 0.79 0.79 0.82 +0.06 17 20 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.64 +0.03 17 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.50 +0.03 17 0 4 0
29JUN27 102.50 C 0.36 0.36 0.36 0.41 +0.05 18 30 34 +30
29JUN27 105.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.26 +0.05 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.21 +0.04 19 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
TOTAL CALL 2,544 95,006 +586
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 343 0 1 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 118 0
10JUL26 75.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 356 0
10JUL26 77.50 P 0.10 0.10 0.05 0.05 -0.05 20 55 1,160 -10
10JUL26 80.00 P 0.00 0.00 0.00 1.62 -0.06 31 0 13 0
10JUL26 82.50 P 0.00 0.00 0.00 4.05 -0.01 0 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 6.55 +0.03 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 9.05 +0.03 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 11.55 +0.03 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 14.05 +0.03 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.55 +0.03 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 19.05 +0.03 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 21.55 +0.03 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 24.05 +0.03 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 26.55 +0.03 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 29.05 +0.03 0 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 100 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.10 +0.05 22 0 64 0
17JUL26 77.50 P 0.37 0.37 0.25 0.33 -0.04 15 229 290 +28
17JUL26 80.00 P 0.00 0.00 0.00 1.70 -0.12 14 0 11 0
17JUL26 82.50 P 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 6.55 +0.03 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 9.05 +0.03 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 11.55 +0.03 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 14.05 +0.03 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.55 +0.03 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.05 +0.03 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.55 +0.03 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 24.05 +0.03 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.55 +0.03 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 29.05 +0.03 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 528 0
30JUL26 72.50 P 0.04 0.04 0.04 0.08 +0.03 20 30 1,255 0
30JUL26 75.00 P 0.13 0.13 0.13 0.21 +0.04 17 73 2,849 +50
30JUL26 77.50 P 0.60 0.66 0.47 0.60 -0.04 14 173 3,685 +61
30JUL26 80.00 P 2.01 2.05 1.68 1.97 0.00 14 140 3,565 -10
30JUL26 82.50 P 3.70 4.10 3.70 4.18 +0.06 17 3 2,295 -3
30JUL26 85.00 P 6.00 6.00 5.90 6.55 +0.03 0 8 6 -8
30JUL26 87.50 P 0.00 0.00 0.00 9.05 +0.03 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 11.55 +0.03 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.05 +0.03 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.55 +0.03 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.05 +0.03 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.55 +0.03 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.05 +0.03 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.55 +0.03 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.05 +0.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.55 +0.05 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.05 +0.05 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.55 +0.05 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.05 +0.05 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 45 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 0.00 0.00 0.00 0.05 -0.01 16 0 517 0
28AUG26 72.50 P 0.20 0.20 0.17 0.19 -0.01 16 44 1,122 +30
28AUG26 75.00 P 0.42 0.50 0.42 0.52 -0.02 15 73 2,193 +4
28AUG26 77.50 P 1.23 1.30 1.05 1.26 -0.04 15 352 2,362 +144
28AUG26 80.00 P 2.56 2.63 2.50 2.62 0.00 16 102 1,756 +57
28AUG26 82.50 P 4.38 4.55 4.10 4.55 +0.16 17 89 962 +85
28AUG26 85.00 P 0.00 0.00 0.00 6.67 +0.06 17 0 1,011 0
28AUG26 87.50 P 0.00 0.00 0.00 9.07 +0.05 18 0 489 0
28AUG26 90.00 P 0.00 0.00 0.00 11.55 +0.03 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 14.05 +0.03 0 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 16.55 +0.03 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.05 +0.03 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.55 +0.03 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.05 +0.03 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.55 +0.03 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.05 +0.03 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.55 +0.05 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.05 +0.05 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.55 +0.05 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 39.05 +0.05 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 0.00 0.00 0.00 0.03 -0.01 18 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 348 0
29SEP26 67.50 P 0.12 0.12 0.12 0.18 -0.03 17 1 1,350 0
29SEP26 70.00 P 0.27 0.27 0.27 0.41 -0.04 16 4 3,913 -4
29SEP26 72.50 P 0.67 0.67 0.58 0.86 -0.04 15 65 2,206 +5
29SEP26 75.00 P 1.38 1.38 1.24 1.64 -0.03 14 39 4,122 +9
29SEP26 77.50 P 2.66 2.70 2.30 2.85 0.00 13 61 2,516 +37
29SEP26 80.00 P 4.10 4.30 4.10 4.54 +0.04 12 66 4,951 -6
29SEP26 82.50 P 0.00 0.00 0.00 6.69 -0.16 9 0 1,755 0
29SEP26 85.00 P 0.00 0.00 0.00 9.26 +0.05 15 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 11.69 +0.06 16 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 14.15 +0.06 17 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 16.13 +0.06 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 18.54 +0.06 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 20.95 +0.06 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 23.42 +0.09 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.95 +0.14 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 28.44 +0.14 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 30.92 +0.13 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 33.42 +0.14 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 35.90 +0.13 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.39 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.87 +0.13 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.37 +0.14 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 0.00 18 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 90 0
29OCT26 65.00 P 0.12 0.12 0.12 0.11 -0.01 16 5 215 +5
29OCT26 67.50 P 0.00 0.00 0.00 0.24 -0.02 15 0 379 0
29OCT26 70.00 P 0.43 0.43 0.41 0.52 -0.03 15 91 937 +91
29OCT26 72.50 P 0.00 0.00 0.00 1.03 -0.03 14 0 81 0
29OCT26 75.00 P 1.52 1.56 1.52 1.85 -0.04 14 16 517 -12
29OCT26 77.50 P 2.66 2.73 2.66 3.07 -0.03 13 62 155 +30
29OCT26 80.00 P 0.00 0.00 0.00 4.70 -0.01 12 0 222 0
29OCT26 82.50 P 0.00 0.00 0.00 7.00 +0.01 14 0 102 0
29OCT26 85.00 P 0.00 0.00 0.00 9.32 +0.04 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.72 +0.05 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.16 +0.05 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 16.13 +0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.54 +0.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.98 +0.09 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.47 +0.14 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.97 +0.16 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.44 +0.14 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.93 +0.14 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 0.02 -0.01 14 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.02 14 0 236 0
30DEC26 65.00 P 0.20 0.20 0.20 0.14 -0.03 14 5 838 +5
30DEC26 67.50 P 0.35 0.36 0.34 0.34 -0.03 14 25 2,089 -16
30DEC26 70.00 P 0.62 0.64 0.62 0.68 -0.05 13 3 3,518 +1
30DEC26 72.50 P 1.09 1.12 1.09 1.28 -0.04 13 28 1,247 -25
30DEC26 75.00 P 0.00 0.00 0.00 2.21 -0.02 13 0 9,499 0
30DEC26 77.50 P 0.00 0.00 0.00 3.47 0.00 13 0 5,173 0
30DEC26 80.00 P 4.51 4.82 4.51 5.06 +0.03 13 42 3,517 +42
30DEC26 82.50 P 6.66 6.66 6.66 7.00 +0.01 12 1 1,392 -1
30DEC26 85.00 P 0.00 0.00 0.00 9.38 +0.04 14 0 722 0
30DEC26 87.50 P 11.00 11.00 11.00 11.72 +0.04 14 2 171 0
30DEC26 90.00 P 0.00 0.00 0.00 14.16 +0.05 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 16.13 +0.05 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 18.54 0.00 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.98 +0.09 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 23.47 +0.14 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.97 +0.16 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.44 -0.04 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.93 +0.14 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.42 +0.14 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.90 +0.13 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.39 -0.04 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.88 -0.04 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 0.00 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.02 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 -0.03 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.30 -0.02 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.05 13 0 593 0
30MAR27 70.00 P 0.89 0.89 0.89 1.01 -0.06 13 142 3,997 +140
30MAR27 72.50 P 1.50 1.50 1.47 1.70 -0.05 13 144 428 +144
30MAR27 75.00 P 2.30 2.37 2.30 2.64 -0.04 13 223 1,240 +150
30MAR27 77.50 P 3.35 3.58 3.35 3.87 -0.02 13 223 472 +220
30MAR27 80.00 P 0.00 0.00 0.00 5.40 0.00 13 0 443 0
30MAR27 82.50 P 0.00 0.00 0.00 7.23 +0.02 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 9.56 +0.04 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 11.83 +0.05 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 14.16 +0.01 13 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 16.14 0.00 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.54 0.00 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.01 -0.02 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.47 -0.04 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.97 +0.15 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.44 -0.04 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.93 +0.14 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.42 +0.14 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.90 +0.13 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.39 -0.05 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.88 -0.04 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 0.00 13 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 0.00 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 -0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 0.00 14 0 163 0
29JUN27 67.50 P 1.08 1.08 1.08 0.89 -0.01 14 100 537 +78
29JUN27 70.00 P 1.61 1.61 1.61 1.52 -0.02 14 15 538 0
29JUN27 72.50 P 2.41 2.41 2.40 2.38 -0.03 15 170 3,676 +170
29JUN27 75.00 P 3.54 3.54 3.54 3.43 -0.10 15 30 1,161 +30
29JUN27 77.50 P 4.73 4.73 4.73 4.75 -0.07 15 1 566 0
29JUN27 80.00 P 6.15 6.15 6.15 6.46 -0.01 16 6 297 0
29JUN27 82.50 P 0.00 0.00 0.00 8.25 +0.04 16 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 10.11 +0.34 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 12.24 +0.05 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.49 +0.34 16 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 16.32 -0.22 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.64 -0.17 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 21.06 -0.07 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.49 -0.06 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.98 +0.15 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.45 -0.04 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.93 -0.04 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.42 +0.14 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.90 +0.13 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.39 -0.05 0 0 0 0
TOTAL PUT 2,941 104,178 +1,521
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$ 6.35
30JUL26 4.50 C 0.00 0.00 0.00 1.86 -0.04 60 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.76 -0.05 56 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.66 -0.06 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.56 -0.02 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.46 -0.05 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.36 -0.04 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.62 -0.03 27 0 1 0
30JUL26 6.00 C 0.40 0.40 0.40 0.40 -0.03 26 1 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.22 -0.03 26 0 49 0
30JUL26 6.50 C 0.13 0.16 0.10 0.11 -0.02 27 64 311 -14
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 116 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 472 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 38 5 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.57 -0.06 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.47 -0.04 22 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.38 -0.02 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.13 -0.02 29 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 967 0
28AUG26 6.25 C 0.32 0.32 0.32 0.33 -0.02 28 1 67 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 63 0
28AUG26 6.75 C 0.15 0.15 0.15 0.13 -0.01 28 40 234 +40
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 126 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 30 0 237 0
28AUG26 7.50 C 0.04 0.04 0.04 0.03 0.00 31 15 673 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 564 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 433 0
28AUG26 8.75 C 0.01 0.01 0.01 0.01 0.00 42 20 83 +20
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 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 -0.05 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.48 -0.05 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 -0.05 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 -0.04 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.02 28 0 32 0
29SEP26 6.50 C 0.26 0.26 0.26 0.22 -0.02 28 3 181 +3
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 28 0
29SEP26 7.00 C 0.13 0.13 0.12 0.08 -0.01 27 4 270 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,709 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 746 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 30 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 47 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.68 -0.05 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.58 -0.05 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.48 -0.05 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 -0.02 27 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 -0.02 27 0 302 0
29OCT26 7.00 C 0.15 0.15 0.15 0.10 -0.02 27 100 100 +100
29OCT26 7.25 C 0.12 0.12 0.12 0.07 -0.01 28 200 200 +195
29OCT26 7.50 C 0.09 0.09 0.09 0.04 -0.01 27 60 62 +60
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 8.00 C 0.06 0.06 0.06 0.02 0.00 29 200 200 +200
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 1.87 -0.06 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 -0.05 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 -0.05 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.38 -0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.01 27 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.01 26 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 0.00 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 26 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 508 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 26 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 26 0 960 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 3,524 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 273 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 576 0
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 32 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 36 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 43 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 1.87 -0.06 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 -0.06 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 -0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.05 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 -0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.17 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.02 26 0 205 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 106 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 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 1.87 -0.06 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.78 -0.05 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.68 -0.05 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.49 -0.05 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.41 -0.04 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.20 -0.05 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.03 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.02 27 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 0.00 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 0.00 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 0.00 27 0 153 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 27 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 275 0
TOTAL CALL 713 36,397 +620
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 457 0
30JUL26 6.00 P 0.03 0.03 0.03 0.04 0.00 26 1 746 -1
30JUL26 6.25 P 0.10 0.10 0.10 0.12 0.00 28 5 456 0
30JUL26 6.50 P 0.21 0.21 0.21 0.25 0.00 27 2 141 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.45 0.00 31 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.68 +0.03 35 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.91 +0.02 36 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.16 +0.02 43 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.41 +0.02 49 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.66 +0.02 56 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.91 +0.02 62 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.16 +0.02 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.41 +0.02 73 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.66 +0.02 78 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.91 +0.02 83 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.16 +0.02 87 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.41 +0.02 92 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.66 +0.02 97 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.16 +0.02 105 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 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 51 0
28AUG26 6.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 510 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 0.00 28 0 289 0
28AUG26 6.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 664 0
28AUG26 6.75 P 0.00 0.00 0.00 0.53 +0.02 31 0 210 0
28AUG26 7.00 P 0.00 0.00 0.00 0.73 +0.01 32 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.95 +0.02 34 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.19 +0.04 38 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.44 +0.05 43 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.68 +0.04 45 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.93 +0.03 50 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.17 +0.03 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.42 +0.03 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 +0.03 59 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.91 +0.02 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.16 +0.02 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.41 +0.02 64 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.66 +0.02 67 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.16 +0.02 73 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 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.04 0.04 0.04 0.05 0.00 27 10 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 27 0 242 0
29SEP26 5.75 P 0.13 0.14 0.13 0.17 -0.01 26 2 292 +2
29SEP26 6.00 P 0.24 0.25 0.24 0.28 -0.01 27 11 1,122 +11
29SEP26 6.25 P 0.00 0.00 0.00 0.41 -0.01 26 0 954 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.01 25 0 886 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.01 26 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 0.00 22 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 0.00 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 +0.01 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 +0.03 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.03 0 0 333 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.64 +0.04 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.88 +0.04 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.13 +0.04 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.87 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.37 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.36 +0.05 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.86 +0.05 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.36 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.85 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.35 +0.05 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 0.00 25 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 12 0
29OCT26 5.75 P 0.18 0.18 0.18 0.21 -0.01 26 40 75 +40
29OCT26 6.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 40 0
29OCT26 6.25 P 0.00 0.00 0.00 0.45 -0.01 25 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.61 -0.01 25 0 900 0
29OCT26 6.75 P 0.00 0.00 0.00 0.79 -0.01 24 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 1.00 +0.01 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 +0.02 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 25 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 25 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 25 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 25 0 809 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 0.00 25 0 318 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 0.00 25 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 0.00 24 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 0.00 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.02 25 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.01 24 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 +0.03 25 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 +0.02 24 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.04 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 +0.05 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 +0.04 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.87 +0.03 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.37 +0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.36 +0.05 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.01 26 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 66 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.01 25 0 404 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 413 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 0.00 25 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.01 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 +0.02 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.02 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 +0.02 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.96 +0.04 23 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.04 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.37 +0.04 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 0.00 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 0.00 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 0.00 26 0 14 0
29JUN27 5.25 P 0.20 0.20 0.20 0.24 0.00 26 1 69 +1
29JUN27 5.50 P 0.00 0.00 0.00 0.33 0.00 26 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 0.00 26 0 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 0.00 26 0 75 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 +0.01 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 +0.02 27 0 37 0
29JUN27 6.75 P 0.00 0.00 0.00 1.01 +0.03 27 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 +0.03 27 0 52 0
29JUN27 7.25 P 0.00 0.00 0.00 1.39 +0.02 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.59 +0.02 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.80 +0.03 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.01 +0.03 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.23 +0.03 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.45 +0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
TOTAL PUT 72 34,636 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 10.92
30JUL26 8.00 C 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.94 -0.15 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.69 -0.15 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.44 -0.15 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.20 -0.13 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.98 -0.14 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.57 -0.14 29 0 258 0
30JUL26 11.00 C 0.26 0.26 0.26 0.28 -0.11 29 72 438 +72
30JUL26 11.50 C 0.14 0.14 0.10 0.11 -0.07 29 213 721 +116
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.96 -0.14 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.71 -0.15 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.47 -0.14 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.22 -0.15 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.98 -0.11 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.74 -0.10 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.51 -0.10 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.09 -0.14 29 0 75 0
28AUG26 10.50 C 0.77 0.78 0.77 0.73 -0.12 29 30 56 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.47 -0.12 30 0 70 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 -0.09 29 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 133 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.97 -0.13 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.73 -0.13 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 -0.12 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 -0.12 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 -0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.57 -0.09 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 -0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.19 -0.08 30 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.12 29 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.57 -0.10 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.08 29 0 659 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 1,157 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 1,485 0
29SEP26 13.50 C 0.05 0.05 0.05 0.05 -0.02 30 100 628 +100
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.98 -0.12 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.73 -0.13 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.49 -0.12 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.26 -0.11 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.03 -0.08 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.79 -0.11 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.58 -0.11 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.38 -0.10 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.21 -0.16 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.88 -0.12 28 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.60 -0.11 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.40 -0.08 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 -0.11 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.75 -0.11 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.52 -0.10 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 -0.10 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.10 29 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 -0.12 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 -0.11 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.46 -0.10 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 -0.10 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.11 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.11 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.09 27 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.08 26 0 240 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 230 0
30DEC26 13.50 C 0.14 0.14 0.14 0.14 -0.04 27 15 45 -15
30DEC26 14.00 C 0.10 0.10 0.10 0.10 -0.03 28 100 163 +70
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.02 -0.10 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 -0.10 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.58 -0.10 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.38 -0.09 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 -0.09 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.79 -0.10 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.08 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 -0.05 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.20 -0.05 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 -0.07 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.04 28 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 -0.07 27 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.04 27 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 28 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.10 -0.10 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.90 -0.10 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.70 -0.10 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.50 -0.10 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.31 -0.10 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.14 -0.09 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.97 -0.09 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.87 -0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.73 -0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 -0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 -0.03 29 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 -0.02 29 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 -0.01 29 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN27 15.00 C 0.18 0.18 0.18 0.26 0.00 29 1 1 +1
29JUN27 15.50 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
TOTAL CALL 531 13,990 +359
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 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 763 0
30JUL26 10.50 P 0.14 0.14 0.14 0.15 +0.03 31 10 1,095 0
30JUL26 11.00 P 0.36 0.36 0.36 0.36 +0.06 31 9 520 +8
30JUL26 11.50 P 0.00 0.00 0.00 0.68 +0.07 29 0 487 0
30JUL26 12.00 P 0.00 0.00 0.00 1.11 +0.12 31 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.58 +0.09 0 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 2.10 +0.11 46 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.60 +0.10 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.10 +0.10 60 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.60 +0.10 67 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.10 +0.10 74 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.60 +0.07 80 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.10 +0.09 85 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.60 +0.09 91 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.10 +0.10 96 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.60 +0.09 101 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.10 +0.10 106 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.60 +0.09 111 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 32 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 0.00 30 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 176 0
28AUG26 10.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 188 0
28AUG26 11.00 P 0.00 0.00 0.00 0.50 +0.05 29 0 165 0
28AUG26 11.50 P 0.81 0.81 0.81 0.83 +0.10 31 15 308 0
28AUG26 12.00 P 0.00 0.00 0.00 1.19 +0.09 29 0 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.62 +0.07 29 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.11 +0.09 34 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.60 +0.10 37 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.10 +0.10 42 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.60 +0.07 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.10 +0.10 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.60 +0.07 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.10 +0.09 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.60 +0.09 63 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.10 +0.10 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.60 +0.09 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.10 +0.10 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.60 +0.09 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 29 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 38 0
29SEP26 9.75 P 0.23 0.23 0.23 0.21 +0.01 29 10 44 +10
29SEP26 10.00 P 0.31 0.31 0.31 0.29 +0.03 30 10 143 +10
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.04 29 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.74 +0.06 29 0 293 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.08 29 0 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 +0.10 29 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.91 +0.11 33 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.35 +0.10 33 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.84 +0.11 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.32 +0.11 39 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 +0.11 42 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 +0.09 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.80 +0.11 48 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.30 +0.12 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.79 +0.10 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.29 +0.11 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.79 +0.12 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.31 +0.13 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.78 +0.11 64 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 0.00 28 0 6 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29OCT26 9.75 P 0.29 0.29 0.29 0.26 +0.01 28 50 50 +50
29OCT26 10.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.81 +0.05 28 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.13 +0.07 28 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.49 +0.08 28 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.95 +0.10 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.39 +0.10 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.85 +0.10 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.33 +0.10 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.82 +0.10 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.31 +0.09 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.82 +0.11 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.32 +0.12 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.02 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 +0.05 28 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.05 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 +0.05 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.59 +0.04 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 2.00 +0.06 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 +0.08 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.88 +0.08 30 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 +0.10 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 +0.09 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.31 +0.09 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.82 +0.11 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 +0.12 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.79 +0.09 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 +0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.79 +0.11 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.31 +0.12 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.78 +0.10 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.03 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.35 +0.03 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 +0.04 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.03 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 +0.03 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 +0.05 27 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.07 28 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 +0.04 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 +0.06 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.08 +0.07 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.48 +0.07 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 +0.08 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 +0.08 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 +0.09 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.32 +0.10 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.82 +0.11 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.32 +0.12 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.79 +0.09 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.29 +0.10 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.79 +0.11 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.31 +0.12 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.78 +0.10 41 0 0 0
29JUN27 8.00 P 0.20 0.20 0.20 0.20 +0.04 30 10 17 +10
29JUN27 8.25 P 0.25 0.25 0.25 0.25 +0.04 30 1 1 +1
29JUN27 8.50 P 0.00 0.00 0.00 0.30 +0.04 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 +0.06 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 +0.06 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.52 +0.07 30 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.61 +0.08 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.80 +0.07 30 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 1.02 +0.06 29 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.30 +0.08 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.54 +0.05 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.86 +0.06 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.21 +0.05 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.59 +0.06 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.00 +0.07 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.43 +0.08 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.88 +0.08 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.35 +0.09 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.84 +0.11 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.32 +0.11 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.80 +0.10 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.29 +0.10 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.79 +0.10 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.31 +0.12 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.78 +0.10 37 0 0 0
TOTAL PUT 115 13,681 +89
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$ 65.10
30JUL26 45.00 C 0.00 0.00 0.00 20.31 +0.23 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.31 +0.30 78 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.32 +0.31 75 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.32 +0.31 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.32 +0.30 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.33 +0.24 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.84 +0.25 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.20 +0.10 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.72 +0.10 24 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 5.33 +0.21 24 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 3.17 +0.12 23 2 50 -2
30JUL26 65.00 C 1.50 1.80 1.50 1.58 +0.06 23 19 352 +17
30JUL26 67.50 C 0.88 1.00 0.75 0.67 +0.02 24 15 401 +7
30JUL26 70.00 C 0.40 0.40 0.32 0.22 +0.01 24 28 482 +28
30JUL26 72.50 C 0.00 0.00 0.00 0.06 0.00 24 0 517 0
30JUL26 75.00 C 0.10 0.10 0.10 0.02 0.00 26 2 560 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 447 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.46 +0.29 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.47 +0.28 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.48 +0.27 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.49 +0.33 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.98 +0.21 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.42 +0.08 26 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.12 +0.08 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.02 +0.20 27 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 4.17 +0.13 26 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 2.72 +0.06 26 0 330 0
28AUG26 67.50 C 0.00 0.00 0.00 1.71 +0.07 27 0 264 0
28AUG26 70.00 C 1.22 1.22 1.04 1.01 0.00 27 5 638 +2
28AUG26 72.50 C 0.00 0.00 0.00 0.55 0.00 27 0 581 0
28AUG26 75.00 C 0.47 0.47 0.47 0.28 0.00 27 2 391 0
28AUG26 77.50 C 0.00 0.00 0.00 0.13 0.00 27 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 0.14 0.14 0.14 0.03 0.00 27 22 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 24.46 +0.31 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.47 +0.31 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.48 +0.31 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.48 +0.30 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.49 +0.30 46 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.51 +0.31 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.51 +0.30 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.54 +0.32 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.55 +0.31 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.49 +0.24 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.00 +0.17 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.61 +0.08 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.40 +0.07 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.40 +0.24 26 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 4.55 +0.04 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 3.20 +0.02 25 0 137 0
29SEP26 67.50 C 2.40 2.40 2.28 2.17 +0.03 25 21 365 +8
29SEP26 70.00 C 1.55 1.55 1.51 1.48 +0.02 26 64 759 +53
29SEP26 72.50 C 1.06 1.06 1.06 0.92 0.00 26 15 306 +15
29SEP26 75.00 C 0.78 0.78 0.74 0.55 0.00 26 17 1,063 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.32 0.00 26 0 1,675 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 0.00 26 0 2,187 0
29SEP26 82.50 C 0.30 0.30 0.30 0.10 0.00 26 15 992 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 26 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 27 0 88 0
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 18.51 +0.30 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.54 +0.32 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.55 +0.30 34 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.49 +0.22 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.10 +0.23 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.70 +0.07 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.56 +0.07 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 6.66 +0.25 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 4.90 +0.08 24 0 0 0
29OCT26 65.00 C 4.09 4.09 4.09 3.57 +0.03 24 2 53 +2
29OCT26 67.50 C 2.72 2.72 2.72 2.55 +0.03 25 7 33 +7
29OCT26 70.00 C 2.02 2.13 2.02 1.85 +0.05 26 25 34 +21
29OCT26 72.50 C 1.40 1.40 1.40 1.26 +0.02 26 15 33 +15
29OCT26 75.00 C 0.00 0.00 0.00 0.83 +0.01 25 0 108 0
29OCT26 77.50 C 0.00 0.00 0.00 0.53 +0.01 25 0 55 0
29OCT26 80.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.20 0.00 25 0 15 0
29OCT26 85.00 C 0.00 0.00 0.00 0.12 0.00 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 23.47 +0.31 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.48 +0.31 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.50 +0.32 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.51 +0.32 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.52 +0.31 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.51 +0.29 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.54 +0.28 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.57 +0.27 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.57 +0.21 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.29 +0.35 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.06 +0.05 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.10 +0.04 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.35 +0.01 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 5.79 +0.06 24 0 307 0
30DEC26 65.00 C 4.90 4.90 4.90 4.50 +0.03 24 1 1,017 -1
30DEC26 67.50 C 3.60 3.60 3.60 3.52 +0.04 25 10 306 +10
30DEC26 70.00 C 0.00 0.00 0.00 2.67 +0.05 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.02 -0.03 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.47 -0.03 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 -0.02 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 0.75 -0.02 25 0 138 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 21.78 +0.46 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.85 +0.45 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.92 +0.44 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.00 +0.44 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.08 +0.41 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.18 +0.41 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.30 +0.27 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.14 +0.33 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.93 +0.06 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.14 +0.06 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.52 +0.04 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.08 +0.17 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.75 +0.04 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 4.70 +0.02 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 3.84 +0.03 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.13 +0.10 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 2.48 0.00 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.95 +0.01 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 0.00 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.16 0.00 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.90 0.00 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.50 0.00 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 0.00 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 0.00 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.40 +0.46 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.50 +0.44 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.63 +0.43 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.78 +0.43 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.72 +0.39 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.59 +0.18 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 10.85 +0.07 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.36 +0.06 24 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 8.01 +0.05 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 6.80 +0.05 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 5.73 +0.05 24 0 2 0
29JUN27 70.00 C 4.62 4.62 4.62 4.82 +0.04 24 4 57 +4
29JUN27 72.50 C 0.00 0.00 0.00 4.03 +0.04 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.32 +0.03 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 2.77 +0.03 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.32 +0.01 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 1.95 +0.02 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.61 +0.02 25 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 1.29 +0.01 25 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.82 -0.01 25 0 198 0
TOTAL CALL 291 20,922 +203
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30JUL26 55.00 P 0.04 0.04 0.04 0.01 0.00 29 4 299 -4
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 193 0
30JUL26 60.00 P 0.20 0.20 0.20 0.13 -0.01 24 1 767 0
30JUL26 62.50 P 0.00 0.00 0.00 0.52 -0.03 24 0 604 0
30JUL26 65.00 P 1.25 1.40 1.20 1.44 -0.06 24 68 668 +21
30JUL26 67.50 P 2.75 2.75 2.73 3.05 -0.08 25 2 362 -2
30JUL26 70.00 P 4.66 4.66 4.66 5.18 +0.06 28 15 252 +15
30JUL26 72.50 P 0.00 0.00 0.00 7.41 -0.09 24 0 68 0
30JUL26 75.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 12.40 -0.10 0 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 14.90 -0.19 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.40 -0.19 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.90 -0.37 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.40 -0.19 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.90 -0.19 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 27.40 -0.19 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 29.90 -0.19 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
28AUG26 50.00 P 0.06 0.06 0.06 0.01 0.00 28 20 120 +20
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 201 0
28AUG26 57.50 P 0.36 0.36 0.34 0.30 -0.01 27 8 158 +3
28AUG26 60.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 369 0
28AUG26 62.50 P 1.30 1.33 1.20 1.40 -0.06 27 24 369 +6
28AUG26 65.00 P 0.00 0.00 0.00 2.47 -0.09 27 0 581 0
28AUG26 67.50 P 0.00 0.00 0.00 3.95 -0.11 27 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 5.80 +0.05 28 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 7.73 -0.10 26 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 10.00 -0.10 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 12.41 -0.38 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 14.90 -0.20 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.40 -0.38 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.90 -0.37 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.40 -0.37 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 24.90 -0.37 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 29.90 -0.37 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 0.01 -0.01 26 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 -0.03 26 0 405 0
29SEP26 60.00 P 1.23 1.30 1.23 1.33 -0.04 26 17 427 -2
29SEP26 62.50 P 2.02 2.18 2.01 2.23 -0.05 26 37 235 +4
29SEP26 65.00 P 0.00 0.00 0.00 3.46 -0.07 27 0 462 0
29SEP26 67.50 P 0.00 0.00 0.00 4.98 -0.08 27 0 260 0
29SEP26 70.00 P 6.46 6.46 6.46 6.80 +0.11 28 15 468 +15
29SEP26 72.50 P 0.00 0.00 0.00 8.58 -0.09 26 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 10.74 -0.09 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 13.35 -0.15 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.70 -0.23 33 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 18.10 -0.30 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.53 -0.24 37 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 22.98 -0.23 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.43 -0.24 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.91 -0.19 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.34 -0.26 43 0 0 0
29OCT26 47.00 P 0.14 0.14 0.14 0.03 -0.01 25 20 20 +20
29OCT26 48.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 0.00 25 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 72 0
29OCT26 55.00 P 0.66 0.66 0.66 0.53 -0.01 25 42 99 +42
29OCT26 57.50 P 1.00 1.00 0.96 0.97 -0.03 25 30 59 +30
29OCT26 60.00 P 0.00 0.00 0.00 1.65 -0.05 25 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 2.61 -0.05 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 3.86 -0.06 26 0 17 0
29OCT26 67.50 P 0.00 0.00 0.00 5.37 -0.06 26 0 15 0
29OCT26 70.00 P 6.73 6.73 6.73 7.12 -0.08 27 15 51 +15
29OCT26 72.50 P 0.00 0.00 0.00 8.85 -0.08 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 10.94 -0.09 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 13.47 -0.18 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 15.79 -0.24 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.16 -0.32 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.57 -0.24 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.98 -0.25 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.43 -0.25 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 230 0
30DEC26 52.50 P 0.61 0.61 0.61 0.52 -0.04 25 2 287 0
30DEC26 55.00 P 0.93 0.93 0.93 0.91 -0.06 25 2 186 0
30DEC26 57.50 P 0.00 0.00 0.00 1.48 -0.07 25 0 178 0
30DEC26 60.00 P 0.00 0.00 0.00 2.25 -0.09 25 0 430 0
30DEC26 62.50 P 0.00 0.00 0.00 3.22 -0.11 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.46 -0.15 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.98 -0.10 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.49 -0.12 25 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 9.33 -0.12 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 11.32 -0.13 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.71 -0.27 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 15.93 -0.34 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 18.31 -0.28 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.61 -0.44 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.01 -0.28 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.43 -0.29 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.91 -0.25 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.34 -0.35 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 -0.03 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.49 -0.04 25 0 28 0
30MAR27 57.50 P 0.00 0.00 0.00 2.09 -0.06 24 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.92 -0.04 24 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.92 -0.05 24 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 5.20 -0.12 24 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 6.68 -0.09 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 8.23 -0.08 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 9.99 -0.08 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 11.89 -0.45 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.08 -0.35 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.23 -0.39 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.50 -0.39 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.80 -0.41 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.11 -0.41 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.49 -0.44 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.91 -0.45 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.34 -0.45 29 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.83 -0.01 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.98 -0.01 25 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.08 -0.02 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.87 -0.02 26 0 35 0
29JUN27 60.00 P 0.00 0.00 0.00 3.81 -0.04 26 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 4.93 -0.04 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 6.20 -0.05 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 7.62 -0.05 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.24 -0.06 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 10.99 -0.06 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.85 -0.07 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 14.86 -0.08 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 16.94 -0.12 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.04 -0.22 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.21 -0.35 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.44 -0.45 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.72 -0.47 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 28.07 -0.47 28 0 0 0
TOTAL PUT 322 16,147 +183
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$ 44.76
30JUL26 34.00 C 0.00 0.00 0.00 10.82 +0.26 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.82 +0.25 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.82 +0.24 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.82 +0.21 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.83 +0.22 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.84 +0.21 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.87 +0.21 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.93 +0.19 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.04 +0.16 26 0 15 0
30JUL26 43.00 C 2.25 2.25 2.25 2.23 +0.18 25 3 171 +3
30JUL26 44.00 C 1.56 1.57 1.56 1.54 +0.11 25 4 158 +4
30JUL26 45.00 C 1.10 1.10 1.10 1.05 +0.10 26 16 123 +4
30JUL26 46.00 C 0.73 0.73 0.73 0.66 +0.07 26 15 204 +15
30JUL26 47.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 231 0
30JUL26 48.00 C 0.29 0.29 0.29 0.21 +0.01 26 10 257 +10
30JUL26 49.00 C 0.00 0.00 0.00 0.11 0.00 26 0 153 0
30JUL26 50.00 C 0.11 0.11 0.11 0.06 +0.01 27 10 169 +10
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 53 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 64 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 73 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.90 +0.21 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.95 +0.25 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.98 +0.27 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.95 +0.34 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.99 +0.19 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.06 +0.18 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.17 +0.16 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.34 +0.15 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.57 +0.13 26 0 36 0
28AUG26 43.00 C 2.81 2.81 2.81 2.88 +0.19 26 15 94 +15
28AUG26 44.00 C 0.00 0.00 0.00 2.29 +0.17 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.79 +0.15 27 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 1.36 +0.12 27 0 66 0
28AUG26 47.00 C 1.08 1.08 1.08 1.00 +0.06 27 15 184 -15
28AUG26 48.00 C 0.00 0.00 0.00 0.72 +0.01 27 0 74 0
28AUG26 49.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 32 0
28AUG26 50.00 C 0.00 0.00 0.00 0.35 0.00 27 0 411 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 0.00 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 17.91 +0.22 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.91 +0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.92 +0.22 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.92 +0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.93 +0.22 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.94 +0.22 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.94 +0.21 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.98 +0.23 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.01 +0.31 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.04 +0.33 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.05 +0.39 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 +0.19 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.23 +0.17 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.39 +0.16 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.60 +0.14 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.87 +0.12 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.19 +0.18 25 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.14 25 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.11 +0.12 26 0 84 0
29SEP26 46.00 C 1.76 1.76 1.76 1.71 +0.12 26 12 82 +12
29SEP26 47.00 C 1.34 1.34 1.34 1.37 +0.11 26 12 79 +12
29SEP26 48.00 C 1.17 1.17 1.17 1.06 +0.05 26 4 183 +4
29SEP26 49.00 C 0.00 0.00 0.00 0.80 +0.02 26 0 283 0
29SEP26 50.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 166 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 0.00 26 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 0.00 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 10.99 +0.23 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.03 +0.33 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.07 +0.36 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.10 +0.39 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.20 +0.18 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.34 +0.17 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.53 +0.15 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.77 +0.13 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.07 +0.11 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.44 +0.20 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 2.88 +0.17 25 0 40 0
29OCT26 45.00 C 2.36 2.36 2.36 2.39 +0.14 25 15 55 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.99 +0.14 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.64 +0.12 25 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 1.32 +0.07 25 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.06 +0.04 25 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 0.83 +0.02 25 0 28 0
29OCT26 52.50 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 14.93 +0.22 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.98 +0.26 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.03 +0.29 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.08 +0.35 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.13 +0.37 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.21 +0.45 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.30 +0.44 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.30 +0.31 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.47 +0.19 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.67 +0.17 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 +0.16 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.23 +0.16 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 +0.14 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.99 +0.13 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.45 +0.12 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.97 +0.10 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.60 +0.18 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 +0.13 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.87 +0.11 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 +0.06 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.31 +0.06 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 +0.03 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 0.00 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 25 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.31 +0.14 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.63 +0.26 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.78 +0.38 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.93 +0.35 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.11 +0.35 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.22 +0.12 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.52 +0.11 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.84 +0.08 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.23 +0.08 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 +0.06 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.12 +0.06 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.64 +0.04 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 +0.04 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.80 +0.02 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 +0.04 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.18 +0.01 23 0 15 0
30MAR27 50.00 C 2.09 2.09 2.09 1.87 0.00 23 5 9 +5
30MAR27 52.50 C 0.00 0.00 0.00 1.28 -0.01 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.86 -0.01 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 -0.02 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 0.00 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 0.02 -0.01 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.82 +0.19 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.99 +0.18 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.20 +0.18 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.43 +0.16 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.70 +0.17 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.01 +0.15 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.34 +0.15 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.72 +0.33 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.12 +0.31 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.41 +0.11 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.90 +0.11 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.45 +0.10 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.01 +0.09 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.61 +0.08 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.25 +0.07 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.90 +0.06 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.61 +0.06 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.96 +0.04 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.10 -0.01 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
TOTAL CALL 136 6,230 +94
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 101 0
30JUL26 41.00 P 0.14 0.14 0.14 0.10 -0.03 26 3 90 0
30JUL26 42.00 P 0.24 0.24 0.24 0.22 -0.05 26 1 191 -1
30JUL26 43.00 P 0.46 0.46 0.42 0.43 -0.09 26 20 542 0
30JUL26 44.00 P 0.71 0.71 0.71 0.74 -0.15 25 15 351 0
30JUL26 45.00 P 1.19 1.29 1.19 1.25 -0.15 27 16 209 +1
30JUL26 46.00 P 0.00 0.00 0.00 1.84 -0.22 26 0 160 0
30JUL26 47.00 P 2.50 2.50 2.50 2.56 -0.19 26 1 94 -1
30JUL26 48.00 P 0.00 0.00 0.00 3.39 -0.20 26 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.30 -0.21 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.25 -0.22 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.88 -0.08 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.24 -0.27 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.74 -0.27 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.24 -0.27 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.74 -0.27 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.24 -0.27 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.74 -0.27 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.24 -0.27 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.74 -0.27 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.24 -0.27 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.43 -0.07 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.66 -0.10 27 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.97 -0.13 27 0 121 0
28AUG26 44.00 P 0.00 0.00 0.00 1.37 -0.16 27 0 158 0
28AUG26 45.00 P 1.79 1.79 1.79 1.78 -0.27 26 15 173 0
28AUG26 46.00 P 2.50 2.50 2.50 2.47 -0.18 28 15 296 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.05 -0.20 26 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 3.79 -0.20 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.59 -0.21 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.44 -0.22 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.93 -0.30 34 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.34 -0.17 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.74 -0.27 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.24 -0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.74 -0.27 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.24 -0.27 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.74 -0.27 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.24 -0.27 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.74 -0.27 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.24 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 28 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.05 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.56 -0.06 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 0.80 -0.08 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 -0.10 26 0 85 0
29SEP26 43.00 P 1.45 1.45 1.45 1.49 -0.12 26 14 154 0
29SEP26 44.00 P 1.95 1.95 1.95 1.94 -0.14 26 12 189 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.46 -0.17 26 0 120 0
29SEP26 46.00 P 0.00 0.00 0.00 3.05 -0.20 26 0 276 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 -0.17 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.36 -0.18 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.12 -0.19 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.93 -0.20 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 -0.46 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.70 -0.29 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.12 -0.37 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.47 -0.46 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.93 -0.46 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.30 -0.21 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.79 -0.22 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.27 -0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.76 -0.25 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.24 -0.27 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.74 -0.07 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 1.01 -0.09 25 0 0 0
29OCT26 42.00 P 1.32 1.32 1.32 1.33 -0.12 25 13 28 +13
29OCT26 43.00 P 0.00 0.00 0.00 1.69 -0.16 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 2.15 -0.18 25 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 2.69 -0.19 25 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 3.26 -0.23 25 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 3.86 -0.18 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.56 -0.18 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.31 -0.19 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.10 -0.19 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.23 -0.46 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.70 -0.36 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.12 -0.40 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.49 - 32 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.81 -0.04 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.06 -0.05 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 1.34 -0.09 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 -0.14 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.06 -0.17 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.52 -0.18 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.04 -0.19 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.62 -0.13 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 -0.14 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.91 -0.15 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.62 -0.16 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.38 -0.17 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.42 -0.45 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.79 -0.38 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.12 -0.44 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 -0.46 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.95 -0.47 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.41 -0.49 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.79 -0.22 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.27 -0.24 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.76 -0.25 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.24 -0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.36 -0.05 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.86 -0.10 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 -0.09 23 0 25 0
30MAR27 40.00 P 1.33 1.33 1.33 1.39 -0.10 23 2 22 +2
30MAR27 41.00 P 0.00 0.00 0.00 1.70 -0.11 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.13 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.46 -0.16 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.93 -0.17 23 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 3.42 -0.15 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.99 -0.19 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.60 -0.20 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.24 -0.21 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.94 -0.21 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 -0.22 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.79 -0.33 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.99 -0.35 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.28 -0.37 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.66 -0.32 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.95 -0.47 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.41 -0.49 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.79 -0.22 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.27 -0.24 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.76 -0.25 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.24 -0.27 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.67 -0.06 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.85 -0.07 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.10 -0.05 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.34 -0.06 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.64 -0.07 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.96 -0.08 25 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.34 -0.09 25 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 2.74 -0.09 25 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 3.20 -0.11 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.68 -0.11 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.22 -0.12 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.78 -0.13 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.39 -0.15 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.04 -0.15 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.52 -0.35 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.44 -0.16 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.37 -0.18 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.13 -0.21 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.31 -0.34 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.66 -0.32 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.95 -0.47 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.41 -0.49 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.81 -0.21 24 0 0 0
TOTAL PUT 127 6,965 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.90
10JUL26 17.50 C 0.00 0.00 0.00 11.40 -0.17 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 10.90 -0.17 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 10.40 -0.17 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 9.90 -0.17 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 9.40 -0.17 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 8.90 -0.17 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 7.90 -0.17 0 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 6.91 -0.16 218 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 5.90 -0.17 0 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 4.90 -0.17 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 3.90 -0.18 0 0 285 0
10JUL26 26.00 C 2.36 2.36 2.36 2.90 -0.17 0 3 695 0
10JUL26 27.00 C 1.60 1.90 1.51 1.94 -0.13 87 135 236 +18
10JUL26 28.00 C 0.95 1.03 0.95 1.02 -0.15 71 41 116 -22
10JUL26 29.00 C 0.37 0.37 0.17 0.31 -0.21 59 64 144 +5
10JUL26 30.00 C 0.05 0.09 0.02 0.07 -0.11 65 183 539 +81
10JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.03 76 0 68 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 72 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 11.03 -0.04 189 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 10.53 -0.04 179 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 10.03 -0.04 170 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 9.53 -0.04 161 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 9.03 -0.04 152 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 8.04 -0.04 138 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 7.04 -0.04 121 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 6.05 -0.03 107 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 4.92 -0.15 51 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 3.94 -0.17 52 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 2.99 -0.17 50 0 0 0
17JUL26 27.00 C 1.84 2.12 1.83 2.13 -0.09 51 60 165 +14
17JUL26 28.00 C 1.30 1.30 1.30 1.34 -0.17 47 15 35 -15
17JUL26 29.00 C 0.58 0.80 0.58 0.75 -0.16 46 129 182 +58
17JUL26 30.00 C 0.36 0.41 0.28 0.38 -0.17 46 217 301 -60
17JUL26 31.00 C 0.18 0.20 0.16 0.16 -0.15 45 36 42 +16
17JUL26 32.00 C 0.00 0.00 0.00 0.07 -0.10 47 0 5 0
17JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.07 48 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.01 -0.08 132 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.56 -0.03 138 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.93 -0.30 71 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 11.56 -0.01 125 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.06 -0.16 119 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.56 -0.03 113 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.06 -0.03 107 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.57 -0.03 103 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.07 -0.14 97 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.04 -0.06 82 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.04 -0.22 71 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.05 -0.03 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.98 -0.18 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.04 -0.19 43 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 3.18 -0.15 44 0 154 0
30JUL26 27.00 C 0.00 0.00 0.00 2.41 -0.09 44 0 2,605 0
30JUL26 28.00 C 1.48 1.78 1.48 1.64 -0.29 40 9 1,837 -1
30JUL26 29.00 C 1.00 1.20 1.00 1.13 -0.22 41 305 2,804 -243
30JUL26 30.00 C 0.63 0.80 0.63 0.78 -0.15 43 24 2,342 +20
30JUL26 31.00 C 0.51 0.54 0.44 0.49 -0.16 43 217 1,400 +71
30JUL26 32.00 C 0.28 0.33 0.28 0.31 -0.13 44 15 1,784 -7
30JUL26 33.00 C 0.23 0.23 0.20 0.19 -0.11 45 30 1,495 0
30JUL26 34.00 C 0.13 0.13 0.13 0.12 -0.09 46 8 1,240 -8
30JUL26 35.00 C 0.00 0.00 0.00 0.07 -0.08 47 0 974 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 749 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 550 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 221 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 11.61 -0.02 82 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.06 -0.16 71 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.58 -0.01 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.06 -0.08 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.57 -0.03 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.07 -0.14 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.12 +0.02 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.16 -0.10 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.18 -0.09 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.34 -0.16 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.46 -0.17 45 0 553 0
28AUG26 26.00 C 0.00 0.00 0.00 3.61 -0.18 42 0 187 0
28AUG26 27.00 C 2.95 2.95 2.95 2.98 -0.06 43 20 380 -20
28AUG26 28.00 C 0.00 0.00 0.00 2.37 -0.14 43 0 1,460 0
28AUG26 29.00 C 1.89 1.89 1.89 1.89 -0.10 44 2 1,223 -2
28AUG26 30.00 C 0.00 0.00 0.00 1.44 -0.12 43 0 880 0
28AUG26 31.00 C 0.98 0.98 0.98 1.11 -0.13 44 8 505 0
28AUG26 32.00 C 0.77 0.77 0.77 0.85 -0.13 44 15 501 +15
28AUG26 33.00 C 0.60 0.60 0.60 0.65 -0.08 45 15 1,048 0
28AUG26 34.00 C 0.52 0.52 0.52 0.49 -0.08 45 2 789 0
28AUG26 35.00 C 0.00 0.00 0.00 0.38 -0.06 46 0 749 0
28AUG26 36.00 C 0.30 0.30 0.30 0.28 -0.06 46 19 2,447 +19
28AUG26 37.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 575 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 24 0
28AUG26 43.00 C 0.06 0.06 0.06 0.04 -0.01 50 20 259 0
29SEP26 14.50 C 0.00 0.00 0.00 14.58 -0.12 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.13 +0.05 80 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.59 0.00 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.15 -0.02 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.66 0.00 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.17 -0.06 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.62 -0.01 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.13 -0.09 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.65 +0.05 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.17 -0.02 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.69 -0.10 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.21 0.00 52 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.26 -0.03 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.16 -0.17 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.29 -0.22 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.60 -0.09 44 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 -0.06 42 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 4.04 -0.17 41 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 3.40 -0.20 41 0 3,937 0
29SEP26 28.00 C 0.00 0.00 0.00 2.81 -0.16 41 0 1,250 0
29SEP26 29.00 C 2.19 2.35 2.19 2.32 -0.13 41 41 1,351 +16
29SEP26 30.00 C 1.82 1.93 1.82 1.93 -0.09 42 7 4,858 +7
29SEP26 31.00 C 1.55 1.56 1.55 1.56 -0.15 42 22 1,322 +22
29SEP26 32.00 C 0.00 0.00 0.00 1.26 -0.11 42 0 1,682 0
29SEP26 33.00 C 1.06 1.06 1.01 1.04 -0.08 43 108 4,397 -63
29SEP26 34.00 C 0.00 0.00 0.00 0.83 -0.09 43 0 2,507 0
29SEP26 35.00 C 0.66 0.69 0.60 0.66 -0.09 43 207 2,617 +29
29SEP26 36.00 C 0.00 0.00 0.00 0.54 -0.07 44 0 3,987 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 762 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.05 44 0 1,200 0
29SEP26 39.00 C 0.31 0.31 0.31 0.28 -0.05 45 10 532 +7
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 11.66 +0.01 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.18 -0.04 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.69 +0.01 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.21 +0.02 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.74 -0.05 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.26 0.00 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.34 +0.01 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.44 +0.01 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.57 0.00 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.73 -0.03 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.95 -0.06 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.26 -0.15 41 0 513 0
29OCT26 27.00 C 0.00 0.00 0.00 3.70 -0.20 42 0 358 0
29OCT26 28.00 C 0.00 0.00 0.00 3.14 -0.14 42 0 382 0
29OCT26 29.00 C 2.49 2.64 2.40 2.64 -0.13 41 135 988 +105
29OCT26 30.00 C 2.22 2.22 2.22 2.22 -0.13 42 10 220 +10
29OCT26 31.00 C 0.00 0.00 0.00 1.86 -0.12 42 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 1.56 -0.11 42 0 168 0
29OCT26 33.00 C 1.25 1.27 1.24 1.30 -0.10 42 100 181 0
29OCT26 34.00 C 0.00 0.00 0.00 1.08 -0.09 42 0 46 0
29OCT26 35.00 C 0.00 0.00 0.00 0.90 -0.07 43 0 31 0
29OCT26 36.00 C 0.78 0.78 0.78 0.75 -0.06 43 15 18 +15
29OCT26 37.00 C 0.00 0.00 0.00 0.62 -0.05 43 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 0.52 -0.04 43 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 2 0
29OCT26 40.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 153 0
29OCT26 41.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.15 -0.15 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.67 -0.02 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.19 -0.04 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.71 +0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.24 -0.06 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.78 +0.03 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.38 +0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.86 +0.04 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.41 +0.03 46 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 +0.03 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.76 +0.09 45 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.97 +0.07 44 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 6.22 +0.10 43 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.40 -0.06 40 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.77 -0.03 40 0 405 0
30DEC26 27.00 C 4.22 4.22 4.22 4.26 -0.11 41 15 1,582 0
30DEC26 28.00 C 0.00 0.00 0.00 3.67 -0.20 40 0 916 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 -0.21 40 0 409 0
30DEC26 30.00 C 0.00 0.00 0.00 2.84 -0.13 41 0 535 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 -0.15 41 0 534 0
30DEC26 32.00 C 0.00 0.00 0.00 2.16 -0.12 41 0 878 0
30DEC26 33.00 C 0.00 0.00 0.00 1.88 -0.09 41 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.64 -0.08 41 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.44 -0.06 42 0 1,261 0
30DEC26 36.00 C 0.00 0.00 0.00 1.25 -0.04 42 0 165 0
30DEC26 37.00 C 0.00 0.00 0.00 1.10 -0.02 42 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.96 0.00 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.84 +0.01 43 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.74 +0.03 43 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 +0.04 44 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 +0.05 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 40 0
30DEC26 45.00 C 0.42 0.42 0.39 0.39 +0.06 44 30 155 +30
30DEC26 46.00 C 0.00 0.00 0.00 0.34 +0.06 45 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 +0.05 45 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 203 0
30MAR27 16.00 C 0.00 0.00 0.00 13.40 +0.10 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.94 +0.10 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.48 +0.04 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.97 +0.06 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.51 +0.04 47 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.13 +0.09 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.70 -0.12 47 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.21 -0.06 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.79 -0.04 44 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.98 +0.02 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.20 +0.03 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.46 +0.02 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.83 +0.07 42 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 6.18 +0.07 41 0 205 0
30MAR27 26.00 C 0.00 0.00 0.00 5.57 +0.06 41 0 460 0
30MAR27 27.00 C 0.00 0.00 0.00 4.97 -0.01 40 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.56 +0.04 41 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 3.97 -0.15 39 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 3.58 -0.13 40 0 201 0
30MAR27 31.00 C 0.00 0.00 0.00 3.24 -0.11 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.89 -0.12 40 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.60 -0.11 40 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.36 -0.09 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 2.11 -0.10 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.90 -0.10 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.71 -0.10 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.53 -0.11 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 -0.14 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.25 -0.13 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.08 -0.15 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 -0.16 41 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 0.89 -0.14 42 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.79 -0.19 42 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 12.31 -0.09 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.87 -0.10 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.45 -0.09 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.03 -0.09 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.61 -0.11 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.22 -0.10 44 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.44 -0.13 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.72 -0.11 42 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.99 +0.03 41 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.38 +0.07 41 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.77 +0.06 41 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 6.11 -0.13 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.59 -0.12 39 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 5.10 -0.13 39 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 4.67 -0.12 39 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 4.27 -0.12 39 0 140 0
29JUN27 31.00 C 0.00 0.00 0.00 3.91 -0.11 40 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 3.60 -0.09 40 0 106 0
29JUN27 33.00 C 0.00 0.00 0.00 3.29 -0.09 40 0 115 0
29JUN27 34.00 C 0.00 0.00 0.00 3.02 -0.09 40 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.77 -0.08 40 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 2.51 -0.12 40 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 2.31 -0.10 41 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 2.10 -0.12 41 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.98 -0.05 41 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.76 -0.09 41 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.63 -0.08 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.51 -0.06 41 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.38 -0.06 41 0 4 0
TOTAL CALL 2,292 94,962 +117
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 224 0 20 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 37 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 67 0
10JUL26 27.00 P 0.02 0.02 0.02 0.01 -0.02 67 60 124 +60
10JUL26 28.00 P 0.25 0.25 0.06 0.08 -0.05 61 14 361 +3
10JUL26 29.00 P 0.63 0.63 0.33 0.39 -0.06 55 2 219 +2
10JUL26 30.00 P 1.52 1.65 1.10 1.14 +0.02 56 120 135 +30
10JUL26 31.00 P 0.00 0.00 0.00 2.11 +0.11 69 0 15 0
10JUL26 32.00 P 0.00 0.00 0.00 3.11 +0.14 95 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 4.11 +0.17 119 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 5.11 +0.17 142 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 6.11 +0.17 163 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 7.11 +0.17 183 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 8.11 +0.17 202 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 9.11 +0.17 221 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 10.11 +0.17 240 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 11.11 +0.17 258 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 12.10 +0.16 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 13.10 +0.16 0 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 25.00 P 0.05 0.05 0.05 0.03 0.00 54 4 14 +4
17JUL26 26.00 P 0.07 0.07 0.07 0.08 -0.01 52 2 120 +2
17JUL26 27.00 P 0.28 0.30 0.17 0.18 -0.02 48 30 50 +15
17JUL26 28.00 P 0.58 0.59 0.44 0.41 -0.04 46 104 49 -9
17JUL26 29.00 P 0.00 0.00 0.00 0.81 -0.04 44 0 63 0
17JUL26 30.00 P 1.52 1.68 1.52 1.44 -0.02 44 30 60 +15
17JUL26 31.00 P 0.00 0.00 0.00 2.18 -0.05 38 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 3.15 +0.04 46 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 4.11 +0.09 45 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 5.11 +0.03 54 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 6.11 +0.04 62 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 7.11 +0.04 69 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 8.11 +0.04 77 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 9.11 +0.13 84 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 10.11 +0.05 91 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 11.11 +0.05 97 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 13.10 +0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,482 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,127 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,210 0
30JUL26 24.00 P 0.10 0.11 0.09 0.04 -0.02 43 49 2,833 -35
30JUL26 25.00 P 0.17 0.19 0.14 0.10 -0.03 43 319 1,764 -319
30JUL26 26.00 P 0.28 0.34 0.24 0.22 -0.03 43 1,577 1,893 -1,193
30JUL26 27.00 P 0.57 0.60 0.44 0.43 -0.02 42 46 3,967 +5
30JUL26 28.00 P 0.99 0.99 0.75 0.75 -0.04 42 85 2,034 +10
30JUL26 29.00 P 1.50 1.50 1.21 1.21 0.00 42 187 2,996 +42
30JUL26 30.00 P 0.00 0.00 0.00 1.80 -0.06 42 0 2,704 0
30JUL26 31.00 P 0.00 0.00 0.00 2.49 -0.08 41 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.38 +0.02 45 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 4.24 +0.16 44 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 5.11 -0.16 36 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.14 +0.04 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.11 +0.04 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.11 +0.04 51 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 9.11 +0.13 56 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.11 +0.05 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.11 +0.05 64 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.10 +0.03 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.10 +0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 474 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 401 0
28AUG26 20.00 P 0.07 0.07 0.07 0.03 +0.01 48 2 261 -2
28AUG26 21.00 P 0.10 0.10 0.10 0.06 +0.02 48 76 239 -3
28AUG26 22.00 P 0.15 0.15 0.15 0.10 +0.02 46 1 320 0
28AUG26 23.00 P 0.21 0.22 0.21 0.18 +0.03 46 30 1,060 +4
28AUG26 24.00 P 0.32 0.34 0.32 0.29 +0.02 45 40 782 -20
28AUG26 25.00 P 0.49 0.49 0.49 0.45 +0.01 44 1 1,879 +1
28AUG26 26.00 P 0.73 0.73 0.73 0.66 -0.02 43 3 751 +3
28AUG26 27.00 P 1.03 1.03 1.02 0.96 -0.02 43 2 2,916 0
28AUG26 28.00 P 1.59 1.59 1.42 1.35 0.00 43 60 2,471 -25
28AUG26 29.00 P 1.80 1.80 1.77 1.77 -0.08 41 42 1,586 +42
28AUG26 30.00 P 0.00 0.00 0.00 2.41 0.00 43 0 641 0
28AUG26 31.00 P 0.00 0.00 0.00 3.07 +0.01 43 0 541 0
28AUG26 32.00 P 0.00 0.00 0.00 3.78 -0.04 42 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.68 +0.10 46 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.54 +0.11 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.45 +0.16 49 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.50 +0.26 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.16 +0.01 42 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.16 -0.02 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.11 +0.04 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.11 +0.05 46 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.11 +0.03 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.10 +0.01 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.10 +0.04 0 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 52 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 0.00 45 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 43 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 4,310 0
29SEP26 21.00 P 0.18 0.18 0.18 0.11 -0.01 42 50 1,484 +50
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 2,354 0
29SEP26 23.00 P 0.37 0.37 0.37 0.31 -0.01 42 15 2,217 0
29SEP26 24.00 P 0.56 0.56 0.56 0.48 -0.01 42 100 6,749 0
29SEP26 25.00 P 0.85 0.85 0.69 0.69 -0.03 42 107 4,851 -2
29SEP26 26.00 P 0.96 0.96 0.96 0.97 -0.02 41 10 2,672 -10
29SEP26 27.00 P 1.46 1.46 1.32 1.31 -0.03 41 12 6,842 +5
29SEP26 28.00 P 1.75 1.75 1.72 1.71 -0.04 41 75 2,794 -60
29SEP26 29.00 P 0.00 0.00 0.00 2.23 -0.02 41 0 1,716 0
29SEP26 30.00 P 0.00 0.00 0.00 2.80 -0.01 41 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.44 0.00 41 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.18 +0.04 42 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 4.94 +0.04 42 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.72 -0.03 42 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.57 -0.09 43 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.50 +0.03 45 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.35 +0.14 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.26 +0.08 43 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.12 +0.05 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.18 +0.02 45 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.15 +0.07 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.13 +0.01 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.11 +0.02 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.10 +0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.10 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.10 +0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.10 +0.02 0 0 0 0
29OCT26 17.50 P 0.09 0.09 0.09 0.04 0.00 44 50 52 +50
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 117 0
29OCT26 22.00 P 0.40 0.40 0.40 0.37 +0.01 42 30 135 +15
29OCT26 23.00 P 0.53 0.53 0.53 0.52 0.00 42 2 178 0
29OCT26 24.00 P 0.73 0.73 0.73 0.71 -0.02 41 3 118 +2
29OCT26 25.00 P 0.00 0.00 0.00 0.96 -0.02 41 0 313 0
29OCT26 26.00 P 0.00 0.00 0.00 1.27 -0.03 40 0 421 0
29OCT26 27.00 P 1.60 1.60 1.60 1.65 +0.01 40 10 856 0
29OCT26 28.00 P 2.10 2.10 2.05 2.08 0.00 39 45 689 0
29OCT26 29.00 P 2.66 2.81 2.57 2.57 -0.01 39 120 211 +30
29OCT26 30.00 P 0.00 0.00 0.00 3.19 +0.05 40 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 3.84 +0.04 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.50 0.00 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.29 +0.05 40 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.08 -0.05 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.90 -0.04 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.76 -0.08 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.61 -0.08 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.51 -0.11 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.44 -0.10 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.37 -0.08 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.29 -0.04 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.22 -0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.05 43 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.07 42 0 31 0
30DEC26 19.00 P 0.27 0.27 0.27 0.22 +0.06 42 10 183 -10
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.08 42 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 +0.08 42 0 451 0
30DEC26 21.00 P 0.51 0.51 0.51 0.46 +0.07 41 100 714 +100
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.07 41 0 712 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 +0.05 40 0 1,464 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.01 40 0 714 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 +0.01 40 0 2,847 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.02 39 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.14 -0.01 39 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 -0.01 39 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 0.00 39 0 403 0
30DEC26 30.00 P 0.00 0.00 0.00 3.73 -0.01 39 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 4.36 +0.04 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.99 -0.01 39 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 5.75 +0.04 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 -0.01 40 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.29 +0.08 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.15 -0.08 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.94 -0.10 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.80 -0.10 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 -0.06 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.63 -0.05 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.48 -0.11 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.40 -0.12 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.33 -0.10 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.27 -0.11 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.21 -0.12 39 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.16 -0.10 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.12 -0.11 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.22 +0.02 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.08 43 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 +0.09 43 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 +0.11 42 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.11 42 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.13 42 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.13 42 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 +0.12 41 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 +0.13 41 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.12 41 0 498 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.13 41 0 404 0
30MAR27 22.00 P 1.02 1.02 1.01 1.01 +0.13 40 6 513 +6
30MAR27 23.00 P 0.00 0.00 0.00 1.26 +0.09 40 0 732 0
30MAR27 24.00 P 0.00 0.00 0.00 1.57 +0.11 40 0 1,032 0
30MAR27 25.00 P 1.98 1.98 1.98 1.89 +0.10 39 2 867 +2
30MAR27 26.00 P 0.00 0.00 0.00 2.28 +0.05 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 +0.04 39 0 668 0
30MAR27 28.00 P 0.00 0.00 0.00 3.16 +0.01 38 0 489 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 -0.01 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.28 -0.01 39 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 4.93 +0.02 39 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 0.00 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.26 -0.11 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.03 -0.05 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.80 -0.04 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.59 -0.04 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.36 -0.06 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.02 -0.25 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.04 -0.07 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.90 -0.08 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.78 -0.09 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.72 -0.06 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.63 -0.03 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.55 -0.02 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 42 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 0.00 39 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.65 -0.01 39 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.76 -0.01 39 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.99 0.00 39 0 122 0
29JUN27 22.00 P 1.24 1.24 1.24 1.27 -0.01 39 3 570 +3
29JUN27 23.00 P 1.68 1.68 1.68 1.57 -0.02 39 30 1,019 +30
29JUN27 24.00 P 0.00 0.00 0.00 1.91 +0.02 39 0 448 0
29JUN27 25.00 P 0.00 0.00 0.00 2.28 +0.04 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.68 0.00 38 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.16 +0.01 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.63 -0.03 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.17 -0.03 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.79 0.00 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.42 +0.07 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.06 +0.05 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.77 +0.07 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.45 -0.07 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.20 -0.08 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.01 -0.04 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.80 -0.03 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.57 -0.05 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.43 -0.04 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.24 -0.07 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.10 -0.07 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.97 -0.10 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.85 -0.07 40 0 0 0
TOTAL PUT 3,666 124,284 -1,157
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$ 76.30
30JUL26 50.00 C 0.00 0.00 0.00 26.39 +0.70 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.89 +0.70 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.39 +0.69 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.90 +0.70 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.40 +0.69 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.91 +0.70 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.41 +0.69 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 8.92 +0.70 19 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.45 +0.69 18 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 4.11 +0.73 18 0 263 0
30JUL26 75.00 C 1.85 2.20 1.85 2.10 +0.47 17 59 532 -20
30JUL26 77.50 C 0.73 0.90 0.73 0.86 +0.27 18 61 396 -13
30JUL26 80.00 C 0.00 0.00 0.00 0.26 +0.10 18 0 286 0
30JUL26 82.50 C 0.09 0.10 0.09 0.06 +0.03 18 45 181 +40
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 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 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.39 +0.58 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.89 +0.57 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.39 +0.56 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.90 +0.56 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.40 +0.55 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.05 +0.69 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.57 +0.69 16 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 8.92 +0.70 0 0 35 0
28AUG26 70.00 C 6.69 6.69 6.69 6.52 +0.45 0 11 118 -11
28AUG26 72.50 C 0.00 0.00 0.00 4.54 +0.68 16 0 63 0
28AUG26 75.00 C 0.00 0.00 0.00 2.66 +0.43 15 0 130 0
28AUG26 77.50 C 1.28 1.46 1.28 1.41 +0.29 16 22 305 +7
28AUG26 80.00 C 0.00 0.00 0.00 0.64 +0.15 16 0 215 0
28AUG26 82.50 C 0.00 0.00 0.00 0.27 +0.08 16 0 102 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.01 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 19 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 24 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.36 +0.55 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.38 +0.56 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.37 +0.55 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.39 +0.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.89 +0.55 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.40 +0.55 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.93 +0.59 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.45 +0.58 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.08 +0.70 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.60 +0.69 15 0 61 0
29SEP26 67.50 C 8.93 8.93 8.93 9.16 +0.91 16 15 26 +15
29SEP26 70.00 C 0.00 0.00 0.00 6.82 +0.75 15 0 31 0
29SEP26 72.50 C 0.00 0.00 0.00 4.59 +0.57 14 0 53 0
29SEP26 75.00 C 0.00 0.00 0.00 2.92 +0.47 15 0 109 0
29SEP26 77.50 C 1.60 1.65 1.60 1.70 +0.34 15 65 510 +45
29SEP26 80.00 C 0.89 0.89 0.89 0.90 +0.22 15 15 117 0
29SEP26 82.50 C 0.48 0.48 0.48 0.45 +0.13 15 15 90 +15
29SEP26 85.00 C 0.20 0.24 0.20 0.19 +0.06 15 10 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.03 15 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.39 +0.56 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.89 +0.55 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.40 +0.55 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.93 +0.57 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.45 +0.58 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.08 +0.70 14 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.61 +0.69 15 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.18 +0.66 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.90 +0.79 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.74 +0.51 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.14 +0.40 14 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.94 +0.29 14 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 1.11 +0.18 14 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 0.61 +0.11 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.29 +0.04 14 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.14 +0.03 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.38 +0.56 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.38 +0.56 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.39 +0.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.89 +0.55 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.40 +0.55 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.93 +0.57 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.45 +0.57 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.11 +0.68 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.72 +0.67 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.18 +0.63 9 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.10 +0.55 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.29 +0.48 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.77 +0.41 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.55 +0.30 13 0 142 0
30DEC26 80.00 C 1.50 1.50 1.50 1.64 +0.22 13 1 61 0
30DEC26 82.50 C 0.00 0.00 0.00 1.01 +0.16 14 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 +0.09 14 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.06 14 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 +0.03 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +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 26.39 +0.35 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.89 +0.30 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.40 +0.25 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.93 +0.21 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.48 +0.17 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.62 +0.67 14 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.32 +1.00 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.84 +0.60 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.89 +0.56 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.14 +0.48 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.65 +0.44 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.39 +0.33 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.42 +0.28 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.66 +0.22 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.10 +0.15 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 +0.10 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.45 +0.08 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 +0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 +0.03 14 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 +0.02 14 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.39 -0.01 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.93 -0.05 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.58 +0.03 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.24 +0.52 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.92 +0.15 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.11 +0.67 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.85 +1.00 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.39 +0.59 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.46 +0.52 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.74 +0.47 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.24 +0.43 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.95 +0.33 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.92 +0.27 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.10 +0.22 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.47 +0.17 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.01 +0.13 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.67 +0.09 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.44 +0.07 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.29 +0.04 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.18 +0.03 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 +0.01 13 0 0 0
TOTAL CALL 319 5,306 +78
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 258 0
30JUL26 72.50 P 0.20 0.20 0.20 0.19 -0.07 18 5 365 -5
30JUL26 75.00 P 0.75 0.75 0.75 0.76 -0.22 18 4 259 +4
30JUL26 77.50 P 2.20 2.20 2.14 2.03 -0.43 19 22 53 +2
30JUL26 80.00 P 0.00 0.00 0.00 3.87 -0.60 18 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 6.21 -0.69 18 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.70 -0.70 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.20 -0.70 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.70 -1.03 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.33 -0.90 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.83 -0.90 54 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.33 -0.90 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.83 -0.90 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.05 16 0 202 0
28AUG26 72.50 P 0.51 0.51 0.50 0.46 -0.14 16 55 233 +10
28AUG26 75.00 P 1.20 1.20 1.15 1.19 -0.27 16 25 104 +15
28AUG26 77.50 P 2.53 2.53 2.43 2.45 -0.42 17 40 144 +15
28AUG26 80.00 P 0.00 0.00 0.00 4.24 -0.43 17 0 104 0
28AUG26 82.50 P 0.00 0.00 0.00 6.28 -0.65 16 0 0 0
28AUG26 85.00 P 8.88 8.88 8.88 8.96 -0.44 24 15 30 +15
28AUG26 87.50 P 0.00 0.00 0.00 11.20 -0.70 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.70 -1.03 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.33 -0.91 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.83 -0.91 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.33 -0.90 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.83 -0.90 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 16 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.02 16 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.06 16 0 310 0
29SEP26 72.50 P 0.00 0.00 0.00 0.88 -0.14 16 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 1.79 -0.24 16 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 3.14 -0.38 16 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.92 -0.50 17 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.83 -0.58 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.10 -0.63 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.49 -0.67 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.94 -1.03 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.62 -0.87 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.09 -0.88 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.57 -0.89 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.07 -0.88 33 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 0.01 0.00 16 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.18 -0.06 14 0 47 0
29OCT26 70.00 P 0.55 0.55 0.55 0.47 -0.11 15 30 61 +30
29OCT26 72.50 P 1.04 1.04 1.04 1.03 -0.20 15 7 7 +7
29OCT26 75.00 P 0.00 0.00 0.00 1.95 -0.32 15 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.29 -0.44 15 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.03 -0.54 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.89 -0.61 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.13 -0.65 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.50 -0.68 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.94 -1.03 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.63 -0.86 23 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.09 -0.88 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.59 -0.87 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 0.00 15 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.02 14 0 55 0
30DEC26 67.50 P 0.50 0.50 0.50 0.33 -0.07 14 16 75 -16
30DEC26 70.00 P 0.00 0.00 0.00 0.70 -0.14 14 0 50 0
30DEC26 72.50 P 1.40 1.49 1.40 1.34 -0.22 14 30 235 -20
30DEC26 75.00 P 2.53 2.53 2.53 2.30 -0.30 14 5 156 0
30DEC26 77.50 P 0.00 0.00 0.00 3.62 -0.41 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.29 -0.51 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.07 -0.79 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.22 -0.63 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.55 -0.65 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.96 -1.07 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.63 -0.86 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.09 -0.88 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.59 -0.87 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.07 -0.88 25 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 15 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 -0.03 13 0 9 0
30MAR27 65.00 P 0.46 0.46 0.45 0.28 -0.05 14 25 34 +4
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.09 14 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.04 -0.13 14 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 1.74 -0.22 14 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.74 -0.28 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.02 -0.39 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 5.63 -0.47 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.52 -0.54 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.65 -0.32 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.63 -0.63 14 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.42 -0.68 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.93 -0.69 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.36 -0.81 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.78 -0.88 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.20 -0.83 24 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 0.01 -0.01 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 -0.03 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.35 -0.06 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 -0.10 13 0 14 0
29JUN27 70.00 P 1.55 1.55 1.55 1.15 -0.17 13 20 24 +20
29JUN27 72.50 P 0.00 0.00 0.00 1.88 -0.22 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 2.86 -0.29 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 4.12 -0.40 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.70 -0.48 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.56 -0.55 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.67 -0.62 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.63 -0.64 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.42 -0.68 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.93 -0.70 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.40 -0.78 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.79 -0.88 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.22 -0.87 22 0 0 0
TOTAL PUT 299 4,094 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 44.98
30JUL26 35.00 C 0.00 0.00 0.00 10.06 -0.70 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.06 -0.72 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.04 -0.72 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.05 -0.69 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.05 -0.75 23 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 5.07 -0.74 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.11 -0.73 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.21 -0.70 25 0 30 0
30JUL26 43.00 C 2.35 2.35 2.35 2.31 -0.74 22 25 532 -25
30JUL26 44.00 C 1.92 1.96 1.65 1.62 -0.68 23 411 2,358 -294
30JUL26 45.00 C 1.25 1.25 1.04 1.07 -0.54 24 333 2,679 -30
30JUL26 46.00 C 0.90 0.90 0.62 0.66 -0.46 24 823 2,230 +282
30JUL26 47.00 C 0.53 0.60 0.45 0.38 -0.33 24 626 2,074 +362
30JUL26 48.00 C 0.27 0.27 0.26 0.20 -0.23 24 33 1,563 0
30JUL26 49.00 C 0.17 0.17 0.15 0.10 -0.14 24 138 1,171 +29
30JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.08 25 0 1,333 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 162 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 35.00 C 0.00 0.00 0.00 10.15 -0.73 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.16 -0.74 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.15 -0.78 24 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.18 -0.79 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.23 -0.74 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.32 -0.73 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.45 -0.72 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.65 -0.69 25 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 2.84 -0.74 23 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 2.22 -0.68 24 0 379 0
28AUG26 45.00 C 2.01 2.01 2.01 1.69 -0.67 24 120 748 +90
28AUG26 46.00 C 0.00 0.00 0.00 1.25 -0.57 24 0 884 0
28AUG26 47.00 C 1.07 1.07 1.07 0.91 -0.40 24 30 1,014 +30
28AUG26 48.00 C 0.78 0.78 0.74 0.64 -0.34 24 52 952 +18
28AUG26 49.00 C 0.56 0.56 0.46 0.44 -0.27 24 11 719 -2
28AUG26 50.00 C 0.00 0.00 0.00 0.30 -0.22 24 0 868 0
28AUG26 52.50 C 0.00 0.00 0.00 0.10 -0.11 25 0 569 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.44 -0.58 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.48 -0.60 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.54 -0.59 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.39 -0.82 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.49 -0.73 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 -0.71 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.84 -0.68 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.10 -0.65 25 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 3.35 -0.69 24 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 2.74 -0.67 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 -0.68 24 0 550 0
29SEP26 46.00 C 1.97 2.05 1.97 1.77 -0.53 24 60 950 +41
29SEP26 47.00 C 1.71 1.71 1.43 1.40 -0.41 24 121 1,480 -44
29SEP26 48.00 C 1.27 1.27 1.11 1.09 -0.38 24 109 2,070 +74
29SEP26 49.00 C 0.94 0.94 0.86 0.83 -0.33 24 75 1,209 +45
29SEP26 50.00 C 0.79 0.79 0.79 0.63 -0.28 24 30 712 0
29SEP26 52.50 C 0.34 0.34 0.34 0.31 -0.17 25 48 1,720 +48
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.09 25 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.59 -0.58 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.64 -0.57 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.72 -0.59 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.61 -0.77 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.76 -0.70 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.94 -0.69 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.18 -0.66 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.47 -0.63 25 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 3.74 -0.68 24 0 90 0
29OCT26 44.00 C 3.64 3.64 3.64 3.16 -0.63 24 30 590 0
29OCT26 45.00 C 2.87 3.05 2.65 2.65 -0.68 24 93 463 +33
29OCT26 46.00 C 2.50 2.50 2.50 2.20 -0.58 24 33 152 0
29OCT26 47.00 C 0.00 0.00 0.00 1.80 -0.52 24 0 240 0
29OCT26 48.00 C 1.61 1.61 1.61 1.47 -0.45 25 45 197 0
29OCT26 49.00 C 1.37 1.37 1.37 1.18 -0.42 25 30 91 -30
29OCT26 50.00 C 0.00 0.00 0.00 0.95 -0.33 25 0 104 0
29OCT26 52.50 C 0.54 0.54 0.54 0.55 -0.21 25 60 90 +60
29OCT26 55.00 C 0.00 0.00 0.00 0.29 -0.13 25 0 7 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.08 25 0 12 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 10.85 -0.60 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.94 -0.57 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.06 -0.59 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.21 -0.59 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.27 -0.68 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.52 -0.65 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 -0.62 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.14 -0.60 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.53 -0.57 25 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 3.96 -0.54 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.45 -0.51 25 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 2.93 -0.58 25 0 290 0
30DEC26 47.00 C 0.00 0.00 0.00 2.51 -0.56 25 0 1,234 0
30DEC26 48.00 C 2.31 2.31 2.31 2.15 -0.50 25 30 1,779 0
30DEC26 49.00 C 2.11 2.11 2.11 1.83 -0.42 25 30 460 +1
30DEC26 50.00 C 1.76 1.80 1.58 1.56 -0.41 25 78 1,008 +57
30DEC26 52.50 C 0.00 0.00 0.00 1.01 -0.30 25 0 965 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.19 25 0 548 0
30DEC26 57.50 C 0.55 0.55 0.55 0.40 -0.14 25 30 519 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.09 25 0 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 11.08 -0.58 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 -0.58 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.35 -0.57 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.53 -0.49 28 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.55 -0.67 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.77 -0.50 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.16 -0.63 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.52 -0.63 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.95 -0.59 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.40 -0.58 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 3.92 -0.53 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.50 -0.45 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.11 -0.53 26 0 474 0
30MAR27 48.00 C 2.92 3.00 2.92 2.72 -0.51 25 62 411 +60
30MAR27 49.00 C 0.00 0.00 0.00 2.38 -0.45 25 0 429 0
30MAR27 50.00 C 0.00 0.00 0.00 2.09 -0.43 25 0 828 0
30MAR27 52.50 C 1.74 1.74 1.74 1.49 -0.34 25 3 363 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 -0.27 25 0 247 0
30MAR27 57.50 C 0.92 0.92 0.92 0.71 -0.21 25 3 222 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 -0.16 25 0 435 0
30MAR27 62.50 C 0.51 0.51 0.51 0.32 -0.12 25 3 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.20 -0.57 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.37 -0.65 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.58 -0.53 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.82 -0.52 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.15 -0.43 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.30 -0.58 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.69 -0.55 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.04 -0.59 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.50 -0.65 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 -0.63 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.52 -0.61 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.10 -0.57 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.70 -0.55 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 -0.51 25 0 85 0
29JUN27 49.00 C 0.00 0.00 0.00 3.00 -0.49 25 0 17 0
29JUN27 50.00 C 2.86 2.86 2.86 2.71 -0.44 25 2 20 +2
29JUN27 52.50 C 2.26 2.27 2.25 2.07 -0.34 25 3 141 0
29JUN27 55.00 C 1.78 1.79 1.78 1.59 -0.22 26 3 74 +3
29JUN27 57.50 C 0.00 0.00 0.00 1.20 -0.18 26 0 124 0
29JUN27 60.00 C 1.00 1.00 1.00 0.88 -0.16 26 1 402 +1
29JUN27 62.50 C 0.78 0.78 0.78 0.65 -0.12 26 46 206 +46
29JUN27 65.00 C 0.00 0.00 0.00 0.48 -0.09 26 0 37 0
29JUN27 67.50 C 0.48 0.49 0.48 0.35 -0.06 26 3 9 +3
29JUN27 70.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
TOTAL CALL 3,633 54,946 +890
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 246 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 678 0
30JUL26 43.00 P 0.34 0.37 0.33 0.34 +0.08 25 27 1,025 +5
30JUL26 44.00 P 0.64 0.64 0.58 0.64 +0.15 25 34 5,775 +30
30JUL26 45.00 P 0.95 0.98 0.95 1.08 +0.24 25 630 2,465 +114
30JUL26 46.00 P 1.53 1.53 1.52 1.68 +0.43 26 194 3,433 -164
30JUL26 47.00 P 2.15 2.33 2.15 2.34 +0.42 24 90 1,968 0
30JUL26 48.00 P 0.00 0.00 0.00 3.17 +0.54 24 0 1,603 0
30JUL26 49.00 P 0.00 0.00 0.00 4.07 +0.62 24 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 5.03 +0.68 24 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 7.52 +0.54 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 10.02 +0.58 0 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 12.52 +0.57 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.02 +0.57 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.52 +0.60 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.02 +0.57 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.52 +0.46 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.02 +0.46 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.52 +0.59 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.02 +0.60 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 26 0 7 0
28AUG26 38.00 P 0.11 0.11 0.11 0.05 0.00 25 2 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 905 0
28AUG26 41.00 P 0.36 0.36 0.36 0.31 +0.02 25 29 728 +29
28AUG26 42.00 P 0.55 0.55 0.55 0.52 +0.06 25 60 409 +60
28AUG26 43.00 P 0.81 0.81 0.81 0.80 +0.10 25 2 552 +2
28AUG26 44.00 P 1.08 1.13 1.08 1.17 +0.17 25 6 1,591 +6
28AUG26 45.00 P 1.51 1.57 1.47 1.64 +0.27 25 45 1,216 -1
28AUG26 46.00 P 0.00 0.00 0.00 2.21 +0.36 26 0 1,446 0
28AUG26 47.00 P 2.63 2.63 2.63 2.88 +0.49 26 30 904 0
28AUG26 48.00 P 0.00 0.00 0.00 3.55 +0.47 25 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 4.33 +0.48 25 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 5.19 +0.54 25 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 7.53 +0.55 24 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 10.13 +0.57 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.63 +0.58 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.13 +0.55 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.63 +0.56 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.13 +0.68 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.63 +0.55 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.13 +0.55 68 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.63 +0.57 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 119 0
29SEP26 38.00 P 0.27 0.27 0.27 0.16 +0.01 25 2 247 +2
29SEP26 39.00 P 0.34 0.34 0.34 0.26 +0.02 25 9 472 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 +0.04 25 0 777 0
29SEP26 41.00 P 0.66 0.66 0.64 0.61 +0.06 25 9 1,283 +4
29SEP26 42.00 P 0.00 0.00 0.00 0.87 +0.09 25 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 +0.12 25 0 1,434 0
29SEP26 44.00 P 1.57 1.57 1.55 1.60 +0.22 25 30 993 -21
29SEP26 45.00 P 1.94 2.02 1.94 2.09 +0.32 26 107 7,973 -69
29SEP26 46.00 P 0.00 0.00 0.00 2.65 +0.33 26 0 4,748 0
29SEP26 47.00 P 3.15 3.15 3.15 3.19 +0.32 25 30 1,916 +5
29SEP26 48.00 P 0.00 0.00 0.00 3.88 +0.39 25 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 4.63 +0.44 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 5.43 +0.49 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 7.63 +0.61 25 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.13 +0.57 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.63 +0.58 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.13 +0.55 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.63 +0.56 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.17 +0.61 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.63 +0.55 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.13 +0.55 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.63 +0.57 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.02 +0.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 10 0
29OCT26 39.00 P 0.49 0.49 0.49 0.44 +0.04 25 15 184 +15
29OCT26 40.00 P 0.00 0.00 0.00 0.62 +0.05 25 0 35 0
29OCT26 41.00 P 0.00 0.00 0.00 0.86 +0.08 25 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 1.16 +0.12 25 0 78 0
29OCT26 43.00 P 0.00 0.00 0.00 1.52 +0.18 25 0 257 0
29OCT26 44.00 P 1.77 1.77 1.77 1.94 +0.22 26 30 515 +30
29OCT26 45.00 P 0.00 0.00 0.00 2.42 +0.27 26 0 120 0
29OCT26 46.00 P 2.88 2.88 2.88 2.96 +0.38 26 30 90 +30
29OCT26 47.00 P 3.32 3.32 3.32 3.56 +0.43 25 30 120 0
29OCT26 48.00 P 0.00 0.00 0.00 4.17 +0.37 25 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 4.88 +0.41 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.65 +0.47 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.75 +0.57 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.13 +0.51 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.63 +0.58 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.17 +0.59 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.67 - 41 0 0 -
30DEC26 35.00 P 0.30 0.30 0.30 0.21 +0.02 25 6 6 +6
30DEC26 36.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 +0.05 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 +0.06 25 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.77 +0.06 25 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 1.02 +0.09 25 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 +0.13 25 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 +0.15 25 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 2.03 +0.20 25 0 865 0
30DEC26 44.00 P 2.35 2.35 2.32 2.46 +0.23 25 11 556 -9
30DEC26 45.00 P 2.84 2.84 2.82 2.95 +0.26 26 60 707 0
30DEC26 46.00 P 3.51 3.51 3.51 3.48 +0.39 25 18 948 -16
30DEC26 47.00 P 0.00 0.00 0.00 4.01 +0.33 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 +0.35 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 5.33 +0.40 25 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 6.04 +0.42 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 8.03 +0.52 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.18 +0.32 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.63 +0.51 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.17 +0.59 31 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.67 +0.60 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.17 +0.61 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.63 +0.55 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.17 +0.59 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.63 +0.57 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.02 +0.45 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.15 +0.09 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.41 +0.11 25 0 517 0
30MAR27 40.00 P 1.65 1.65 1.65 1.71 +0.10 25 4 596 +4
30MAR27 41.00 P 0.00 0.00 0.00 2.06 +0.13 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 2.45 +0.15 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.89 +0.19 25 0 843 0
30MAR27 44.00 P 0.00 0.00 0.00 3.37 +0.22 25 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 3.90 +0.26 25 0 259 0
30MAR27 46.00 P 0.00 0.00 0.00 4.49 +0.33 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.16 +0.43 25 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 5.79 +0.30 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.48 +0.36 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.02 +0.25 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.93 +0.28 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.97 +0.29 23 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.15 +0.32 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.41 +0.34 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.73 +0.34 20 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 20.17 +0.42 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 +0.54 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.17 +0.59 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.63 +0.57 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.02 +0.45 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.84 +0.06 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.07 +0.10 26 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.30 +0.09 26 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.51 +0.05 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 1.81 +0.15 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.15 +0.18 25 0 52 0
29JUN27 41.00 P 0.00 0.00 0.00 2.52 +0.19 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.93 +0.23 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 +0.25 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 3.84 +0.26 25 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.37 +0.30 25 0 103 0
29JUN27 46.00 P 0.00 0.00 0.00 5.08 +0.47 26 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.80 +0.61 26 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.11 +0.07 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.75 +0.29 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 7.43 +0.29 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.24 +0.26 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.24 +0.28 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.36 +0.31 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.61 +0.36 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.90 +0.39 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.24 +0.40 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.78 +0.59 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.18 +0.60 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.63 +0.57 27 0 0 0
TOTAL PUT 1,540 83,116 +62
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$ 21.80
10JUL26 14.00 C 0.00 0.00 0.00 7.80 +0.01 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 7.30 +0.01 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 6.80 +0.01 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 6.30 +0.01 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 1.80 -0.04 0 0 163 0
10JUL26 21.00 C 0.99 0.99 0.74 0.81 -0.02 41 64 1,236 -4
10JUL26 22.00 C 0.40 0.40 0.12 0.11 -0.09 42 77 1,811 -33
10JUL26 23.00 C 0.05 0.05 0.03 0.01 -0.01 57 99 173 +40
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 326 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 - 340 0 0 -
17JUL26 14.50 C 0.00 0.00 0.00 7.31 -0.08 88 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 6.81 -0.08 76 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 3.31 -0.08 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 2.32 +0.01 36 0 30 0
17JUL26 20.00 C 1.97 1.97 1.72 1.84 0.00 36 120 250 +120
17JUL26 21.00 C 0.00 0.00 0.00 0.96 -0.04 34 0 190 0
17JUL26 22.00 C 0.36 0.36 0.36 0.39 -0.04 36 201 743 +201
17JUL26 23.00 C 0.22 0.24 0.12 0.11 -0.04 37 124 190 +35
17JUL26 24.00 C 0.12 0.12 0.12 0.03 -0.01 39 1 14 +1
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 - 120 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 7.82 -0.02 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.31 -0.08 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.83 -0.06 61 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.83 -0.06 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.33 -0.06 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.81 -0.08 0 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.86 +0.01 33 0 18 0
30JUL26 19.50 C 0.00 0.00 0.00 2.40 +0.01 34 0 139 0
30JUL26 20.00 C 2.05 2.05 1.83 1.92 -0.02 30 120 470 +120
30JUL26 21.00 C 1.45 1.45 1.10 1.16 -0.02 32 31 1,577 -1
30JUL26 22.00 C 0.77 0.84 0.59 0.62 -0.02 33 184 1,150 -16
30JUL26 23.00 C 0.46 0.46 0.30 0.29 -0.03 34 461 2,483 +174
30JUL26 24.00 C 0.21 0.21 0.15 0.12 -0.01 34 10 1,702 0
30JUL26 25.00 C 0.12 0.12 0.09 0.05 0.00 35 8 2,310 +1
30JUL26 26.00 C 0.07 0.07 0.05 0.02 0.00 37 61 1,773 +60
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,442 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,568 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 7.82 -0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 7.36 -0.03 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.83 -0.06 0 0 37 -4
28AUG26 15.50 C 0.00 0.00 0.00 6.36 -0.03 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.87 -0.02 34 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 5.37 -0.02 29 0 0 0
28AUG26 17.00 C 5.08 5.08 5.08 4.88 -0.01 31 30 83 0
28AUG26 17.50 C 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.93 -0.01 33 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 3.47 -0.01 33 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 2.93 -0.06 25 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 2.53 -0.03 28 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 2.15 0.00 29 0 1,106 0
28AUG26 21.00 C 1.66 1.66 1.66 1.49 0.00 31 30 957 +30
28AUG26 22.00 C 1.23 1.23 1.03 0.97 -0.01 31 43 1,469 -3
28AUG26 23.00 C 0.82 0.82 0.61 0.60 -0.02 32 132 4,116 +80
28AUG26 24.00 C 0.39 0.39 0.36 0.36 -0.02 32 150 1,665 +90
28AUG26 25.00 C 0.35 0.35 0.25 0.20 -0.01 33 118 2,180 +113
28AUG26 26.00 C 0.19 0.19 0.17 0.11 0.00 33 93 4,294 0
28AUG26 27.00 C 0.13 0.13 0.13 0.05 -0.01 32 35 2,289 +30
28AUG26 28.00 C 0.10 0.10 0.10 0.03 0.00 34 5 3,187 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 35 0 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 39 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 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 9.36 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.87 -0.02 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.37 -0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.87 -0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.38 -0.01 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.88 -0.01 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.89 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.39 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.93 -0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.49 -0.01 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.06 0.00 31 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.64 -0.02 30 0 171 0
29SEP26 20.00 C 2.30 2.30 2.30 2.19 -0.03 28 2 492 -2
29SEP26 21.00 C 1.53 1.53 1.53 1.53 -0.07 29 1 213 +1
29SEP26 22.00 C 1.15 1.17 1.15 1.06 -0.05 31 60 1,269 +30
29SEP26 23.00 C 0.90 0.90 0.79 0.69 -0.04 31 35 2,141 0
29SEP26 24.00 C 0.60 0.65 0.49 0.41 -0.04 31 150 1,592 +100
29SEP26 25.00 C 0.45 0.45 0.35 0.24 -0.03 31 228 4,839 +163
29SEP26 26.00 C 0.30 0.30 0.25 0.13 -0.03 30 136 3,740 +136
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 4,390 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,483 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2,524 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,186 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,019 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 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 43 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 56 30 486 0
29OCT26 14.00 C 0.00 0.00 0.00 7.87 -0.06 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 7.38 -0.01 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.88 -0.01 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.89 0.00 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.39 0.00 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.93 -0.02 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.52 +0.01 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.10 +0.01 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.69 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.25 -0.03 28 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.63 -0.03 29 0 190 0
29OCT26 22.00 C 1.15 1.15 1.15 1.16 -0.05 30 5 180 0
29OCT26 23.00 C 0.99 0.99 0.82 0.81 -0.01 31 95 406 +95
29OCT26 24.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 123 0
29OCT26 25.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 40 0
29OCT26 26.00 C 0.00 0.00 0.00 0.22 0.00 31 0 30 0
29OCT26 27.00 C 0.30 0.30 0.29 0.13 -0.01 31 15 100 +15
29OCT26 28.00 C 0.23 0.25 0.23 0.08 -0.01 31 35 434 +35
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 32.00 C 0.11 0.11 0.11 0.01 0.00 31 5 5 +5
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 7.87 -0.06 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.38 -0.04 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.88 -0.01 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.38 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.89 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.39 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.42 -0.04 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.98 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.58 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.18 0.00 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 0.00 30 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 2.38 -0.03 28 0 310 0
30DEC26 21.00 C 2.03 2.03 1.79 1.81 -0.09 29 38 588 +2
30DEC26 22.00 C 1.70 1.70 1.70 1.37 -0.08 29 4 2,372 0
30DEC26 23.00 C 1.13 1.13 1.05 1.05 -0.03 30 20 1,029 +10
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.02 30 0 1,020 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 -0.01 30 0 1,821 0
30DEC26 26.00 C 0.55 0.55 0.55 0.41 -0.01 30 5 2,965 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 656 0
30DEC26 28.00 C 0.36 0.36 0.36 0.20 -0.01 30 4 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 1,823 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 30 0 1,187 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1,819 0
30DEC26 33.00 C 0.17 0.17 0.17 0.03 -0.01 30 4 187 -2
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 390 0
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 7.87 -0.06 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.38 -0.04 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.88 -0.04 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.38 -0.04 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.89 -0.03 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.39 -0.03 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.93 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.49 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.07 +0.01 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.71 +0.01 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.35 +0.02 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.95 -0.05 28 0 95 0
30MAR27 20.00 C 3.00 3.00 3.00 2.63 -0.02 27 2 217 +2
30MAR27 21.00 C 0.00 0.00 0.00 2.11 -0.04 28 0 613 0
30MAR27 22.00 C 1.79 1.79 1.79 1.70 -0.05 28 30 434 +30
30MAR27 23.00 C 0.00 0.00 0.00 1.38 -0.03 29 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 0.00 29 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 +0.01 29 0 1,892 0
30MAR27 26.00 C 0.79 0.79 0.79 0.68 0.00 29 10 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 0.00 29 0 8,356 0
30MAR27 28.00 C 0.56 0.56 0.56 0.40 +0.01 29 10 6,989 +10
30MAR27 29.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 0.00 29 0 427 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 0.00 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 0.00 29 0 1,575 0
30MAR27 33.00 C 0.28 0.28 0.28 0.10 0.00 29 2 948 +2
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 29 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 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 7.87 -0.06 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.38 -0.04 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.88 -0.04 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.38 -0.04 0 0 0 0
29JUN27 16.00 C 6.01 6.01 6.01 5.89 -0.06 23 1 1 0
29JUN27 16.50 C 0.00 0.00 0.00 5.43 -0.08 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.96 -0.12 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.58 -0.06 27 0 0 0
29JUN27 18.00 C 4.08 4.08 4.08 4.23 +0.02 27 1 4 -1
29JUN27 18.50 C 0.00 0.00 0.00 3.90 -0.09 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.71 +0.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.41 +0.03 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.05 +0.03 29 0 78 0
29JUN27 21.00 C 0.00 0.00 0.00 2.57 +0.02 29 0 67 0
29JUN27 22.00 C 2.06 2.06 2.06 2.16 +0.03 29 40 46 +35
29JUN27 23.00 C 0.00 0.00 0.00 1.81 +0.02 29 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 1.51 +0.02 29 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 +0.02 30 0 120 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 -0.03 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 3 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 +0.02 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 +0.02 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 0.00 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 0.00 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 39.00 C 0.19 0.19 0.19 0.08 +0.01 31 1 53 +1
TOTAL CALL 3,166 151,746 +1,706
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 116 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 508 0
10JUL26 21.00 P 0.03 0.03 0.03 0.01 -0.04 43 110 1,524 0
10JUL26 22.00 P 0.23 0.33 0.16 0.31 -0.10 42 161 301 +140
10JUL26 23.00 P 0.00 0.00 0.00 1.24 +0.01 78 0 126 0
10JUL26 24.00 P 2.03 2.03 2.03 2.26 +0.04 133 30 30 +30
10JUL26 25.00 P 0.00 0.00 0.00 3.26 +0.04 173 0 12 0
10JUL26 26.00 P 0.00 0.00 0.00 4.26 +0.04 211 0 10 0
10JUL26 27.00 P 0.00 0.00 0.00 5.26 +0.04 245 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 6.26 +0.04 277 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 7.26 +0.04 308 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 8.26 +0.04 337 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 9.26 +0.04 363 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 10.26 +0.04 389 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 11.26 +0.04 414 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 12.26 - 438 0 0 -
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 76 0
17JUL26 20.00 P 0.05 0.05 0.05 0.03 -0.02 37 1 152 +1
17JUL26 21.00 P 0.15 0.20 0.15 0.18 -0.03 38 30 356 +4
17JUL26 22.00 P 0.47 0.59 0.47 0.59 -0.06 37 232 673 +200
17JUL26 23.00 P 0.00 0.00 0.00 1.34 -0.05 41 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 2.26 +0.02 48 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 3.26 +0.04 63 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 4.26 +0.04 76 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 5.26 +0.04 89 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 6.27 +0.05 103 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 7.26 +0.04 111 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 8.26 +0.04 122 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 9.26 +0.04 132 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 10.26 +0.04 141 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 11.26 +0.04 150 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 12.26 - 158 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 349 0
30JUL26 18.00 P 0.03 0.03 0.03 0.01 0.00 37 5 526 -5
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 36 0 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 36 0 710 0
30JUL26 19.50 P 0.07 0.09 0.07 0.07 -0.01 34 25 984 -2
30JUL26 20.00 P 0.13 0.13 0.12 0.13 -0.02 34 133 1,182 -21
30JUL26 21.00 P 0.30 0.38 0.30 0.38 -0.02 35 35 2,528 +35
30JUL26 22.00 P 0.63 0.88 0.63 0.83 -0.04 35 94 1,911 0
30JUL26 23.00 P 1.31 1.59 1.31 1.51 -0.03 37 85 1,930 -10
30JUL26 24.00 P 2.15 2.24 2.15 2.35 -0.04 39 35 2,575 -35
30JUL26 25.00 P 3.17 3.17 3.17 3.31 -0.03 46 21 2,274 -21
30JUL26 26.00 P 4.15 4.15 4.15 4.33 +0.10 57 17 3,358 -10
30JUL26 27.00 P 0.00 0.00 0.00 5.28 -0.04 60 0 1,789 0
30JUL26 28.00 P 0.00 0.00 0.00 6.27 -0.03 66 0 2,078 0
30JUL26 29.00 P 0.00 0.00 0.00 7.26 +0.03 71 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 8.26 +0.04 78 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 9.26 0.00 84 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.26 0.00 90 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.26 0.00 96 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.26 +0.04 102 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.21 -0.01 91 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.20 -0.07 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.21 -0.01 100 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 16.20 -0.02 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 17.21 -0.01 108 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.20 -0.02 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.20 -0.04 0 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
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 44 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 37 0 272 0
28AUG26 16.50 P 0.03 0.03 0.03 0.01 0.00 34 45 90 +45
28AUG26 17.00 P 0.00 0.00 0.00 0.02 0.00 34 0 313 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 162 0
28AUG26 18.00 P 0.09 0.09 0.09 0.06 0.00 33 10 230 +3
28AUG26 18.50 P 0.12 0.12 0.12 0.10 -0.01 33 5 591 0
28AUG26 19.00 P 0.18 0.19 0.18 0.15 -0.01 32 40 285 +7
28AUG26 19.50 P 0.20 0.21 0.20 0.23 -0.02 32 6 410 0
28AUG26 20.00 P 0.33 0.37 0.33 0.35 -0.02 33 40 1,306 -30
28AUG26 21.00 P 0.60 0.71 0.60 0.67 -0.03 33 128 2,724 +55
28AUG26 22.00 P 1.12 1.23 1.12 1.15 -0.03 33 105 3,116 0
28AUG26 23.00 P 1.72 1.90 1.58 1.79 -0.03 34 156 2,162 +36
28AUG26 24.00 P 2.37 2.37 2.37 2.55 -0.03 35 30 1,929 0
28AUG26 25.00 P 0.00 0.00 0.00 3.42 -0.03 37 0 2,817 0
28AUG26 26.00 P 0.00 0.00 0.00 4.37 -0.02 41 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 5.36 -0.02 47 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 6.27 -0.03 45 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 7.26 +0.03 49 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 8.33 +0.11 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.27 +0.01 59 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.26 0.00 62 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.29 +0.03 69 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.28 +0.06 72 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.23 +0.01 69 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.21 -0.06 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.22 0.00 73 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.24 +0.02 80 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.25 +0.03 85 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 18.23 +0.01 84 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.24 0.00 89 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 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 601 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 643 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 1,506 0
29SEP26 18.00 P 0.25 0.25 0.25 0.23 -0.04 31 30 3,110 0
29SEP26 18.50 P 0.33 0.33 0.33 0.33 -0.03 31 150 1,137 -80
29SEP26 19.00 P 0.41 0.46 0.41 0.46 -0.02 31 470 998 -321
29SEP26 19.50 P 0.58 0.65 0.58 0.63 -0.01 31 192 1,291 -85
29SEP26 20.00 P 0.75 0.85 0.75 0.82 -0.02 31 109 2,471 +75
29SEP26 21.00 P 1.23 1.35 1.23 1.29 -0.02 31 54 9,481 +30
29SEP26 22.00 P 1.96 1.96 1.96 1.87 -0.05 30 30 2,641 +30
29SEP26 23.00 P 2.50 2.58 2.50 2.68 -0.02 33 33 7,789 -30
29SEP26 24.00 P 0.00 0.00 0.00 3.47 +0.02 33 0 1,075 0
29SEP26 25.00 P 0.00 0.00 0.00 4.26 -0.09 29 0 4,522 0
29SEP26 26.00 P 0.00 0.00 0.00 5.17 -0.03 28 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.11 +0.09 23 0 874 0
29SEP26 28.00 P 0.00 0.00 0.00 7.12 +0.01 30 0 910 0
29SEP26 29.00 P 0.00 0.00 0.00 8.33 +0.29 51 0 1,497 0
29SEP26 30.00 P 0.00 0.00 0.00 9.11 +0.10 36 0 1,894 0
29SEP26 31.00 P 0.00 0.00 0.00 9.98 -0.08 0 0 530 0
29SEP26 32.00 P 0.00 0.00 0.00 11.02 +0.02 0 0 297 0
29SEP26 33.00 P 0.00 0.00 0.00 12.06 +0.04 0 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 13.08 +0.23 43 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 14.07 +0.09 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.07 +0.10 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.06 +0.12 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.01 +0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.97 +0.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.04 +0.12 50 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.04 +0.15 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.02 +0.12 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 15.00 P 0.06 0.06 0.06 0.03 -0.01 31 30 68 +30
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 0.00 31 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 30 0
29OCT26 17.50 P 0.26 0.26 0.26 0.26 -0.01 31 37 69 +35
29OCT26 18.00 P 0.00 0.00 0.00 0.36 0.00 31 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.48 0.00 31 0 50 0
29OCT26 19.00 P 0.00 0.00 0.00 0.62 0.00 31 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.79 0.00 31 0 362 0
29OCT26 20.00 P 0.92 0.97 0.92 0.97 -0.02 30 108 242 +108
29OCT26 21.00 P 1.32 1.32 1.32 1.49 +0.01 31 100 930 +100
29OCT26 22.00 P 2.00 2.00 2.00 2.07 +0.01 31 100 172 +100
29OCT26 23.00 P 0.00 0.00 0.00 2.79 +0.02 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 3.54 -0.02 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.41 +0.06 32 0 10 0
29OCT26 26.00 P 0.00 0.00 0.00 5.30 0.00 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.21 -0.01 31 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 7.16 +0.01 31 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 8.33 +0.24 45 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 9.11 +0.05 32 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 10.08 +0.02 0 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 11.02 +0.02 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.06 +0.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.08 - 38 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 0.00 30 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 730 0
30DEC26 17.00 P 0.32 0.32 0.31 0.32 0.00 30 85 648 +8
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.01 30 0 543 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 497 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 976 0
30DEC26 19.00 P 0.81 0.81 0.81 0.83 -0.03 30 1 749 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.02 0.00 30 0 341 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 +0.01 30 0 5,379 0
30DEC26 21.00 P 0.00 0.00 0.00 1.74 +0.03 30 0 1,192 0
30DEC26 22.00 P 0.00 0.00 0.00 2.35 +0.04 30 0 1,209 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 -0.01 30 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 3.76 +0.07 30 0 1,136 0
30DEC26 25.00 P 0.00 0.00 0.00 4.57 +0.04 31 0 1,857 0
30DEC26 26.00 P 5.45 5.50 5.45 5.51 +0.13 33 20 952 +16
30DEC26 27.00 P 0.00 0.00 0.00 6.33 +0.07 31 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.23 +0.06 30 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.33 +0.23 37 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.11 +0.05 27 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.08 +0.01 0 0 192 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 +0.03 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.06 +0.04 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.08 +0.09 33 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.07 +0.09 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.07 +0.10 36 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.06 +0.05 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.01 +0.07 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.99 +0.06 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.04 +0.12 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.04 +0.12 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.02 +0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 +0.01 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 4 0
30MAR27 18.00 P 0.70 0.70 0.70 0.72 0.00 28 80 597 +80
30MAR27 18.50 P 0.00 0.00 0.00 0.87 0.00 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 0.00 28 0 124 0
30MAR27 19.50 P 1.26 1.26 1.26 1.25 +0.01 28 2 90 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 +0.02 29 0 343 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 +0.05 29 0 273 0
30MAR27 22.00 P 2.56 2.56 2.56 2.60 +0.04 29 30 1,133 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 +0.02 30 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.96 0.00 29 0 321 0
30MAR27 25.00 P 0.00 0.00 0.00 4.77 +0.13 30 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 5.60 -0.11 30 0 6,782 0
30MAR27 27.00 P 6.42 6.42 6.42 6.54 +0.17 32 30 8,265 +30
30MAR27 28.00 P 0.00 0.00 0.00 7.34 +0.06 30 0 4,493 0
30MAR27 29.00 P 8.23 8.23 8.23 8.33 +0.08 32 30 346 +30
30MAR27 30.00 P 0.00 0.00 0.00 9.18 -0.07 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.10 -0.02 26 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.07 -0.01 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.06 -0.17 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.08 +0.09 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 14.07 +0.09 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.07 +0.10 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.06 +0.05 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.01 +0.07 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.99 +0.05 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.04 +0.12 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.04 +0.12 38 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.02 +0.12 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 0.00 30 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.01 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 +0.01 30 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 0.00 30 0 132 0
29JUN27 17.00 P 0.00 0.00 0.00 0.76 +0.01 31 0 156 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 0.00 30 0 27 0
29JUN27 18.00 P 0.00 0.00 0.00 1.07 +0.01 31 0 175 0
29JUN27 18.50 P 1.24 1.24 1.24 1.25 +0.01 31 1 98 +1
29JUN27 19.00 P 0.00 0.00 0.00 1.46 +0.01 31 0 89 0
29JUN27 19.50 P 0.00 0.00 0.00 1.66 0.00 31 0 7 0
29JUN27 20.00 P 0.00 0.00 0.00 1.91 +0.01 31 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 2.43 +0.01 31 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 3.01 0.00 31 0 167 0
29JUN27 23.00 P 0.00 0.00 0.00 3.67 0.00 31 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 4.38 0.00 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 5.14 0.00 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.95 -0.01 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.81 0.00 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 7.69 -0.01 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.61 -0.01 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.55 -0.01 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.47 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.37 -0.01 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.29 -0.02 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.23 -0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.16 -0.01 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.11 -0.01 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.06 0.00 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.01 0.00 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.99 +0.02 0 0 31 0
TOTAL PUT 3,301 153,422 +578
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.54
30JUL26 8.50 C 0.00 0.00 0.00 4.05 -0.36 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.80 -0.36 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.56 -0.35 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.31 -0.35 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.06 -0.35 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.84 -0.32 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.59 -0.32 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.10 -0.29 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.63 -0.27 45 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.17 -0.27 39 0 150 0
30JUL26 12.00 C 0.94 0.94 0.94 0.79 -0.29 38 15 247 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 -0.23 40 0 454 0
30JUL26 13.00 C 0.32 0.32 0.32 0.30 -0.18 39 91 550 0
30JUL26 13.50 C 0.00 0.00 0.00 0.17 -0.13 40 0 432 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 538 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 1,102 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 634 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 307 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 3.86 -0.32 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.56 -0.37 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.36 -0.32 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.12 -0.31 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.88 -0.28 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.66 -0.29 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.19 -0.29 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.75 -0.28 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.36 -0.24 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.03 -0.26 38 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.76 -0.22 38 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.54 -0.18 38 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.38 -0.15 38 0 283 0
28AUG26 14.00 C 0.00 0.00 0.00 0.26 -0.12 39 0 76 0
28AUG26 14.50 C 0.00 0.00 0.00 0.17 -0.09 39 0 160 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 -0.29 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.87 -0.32 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 -0.42 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.32 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.15 -0.34 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 -0.31 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 -0.32 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 -0.23 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.19 40 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 -0.28 37 0 844 0
29SEP26 12.00 C 0.00 0.00 0.00 1.15 -0.25 37 0 933 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.21 37 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.18 37 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.15 38 0 469 0
29SEP26 14.00 C 0.37 0.39 0.37 0.37 -0.13 37 34 262 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.10 37 0 187 0
29SEP26 15.00 C 0.25 0.25 0.25 0.18 -0.08 37 60 760 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.87 -0.33 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.66 -0.33 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.41 -0.30 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.18 -0.32 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.96 -0.28 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.72 -0.31 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.31 -0.28 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.91 -0.25 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.53 -0.27 36 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.24 -0.24 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.99 -0.22 36 0 52 0
29OCT26 13.00 C 0.00 0.00 0.00 0.78 -0.18 37 0 127 0
29OCT26 13.50 C 0.00 0.00 0.00 0.61 -0.17 37 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.47 -0.14 37 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.35 -0.12 36 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 60 0
29OCT26 17.50 C 0.10 0.10 0.10 0.06 - 37 1 1 -
30DEC26 8.50 C 0.00 0.00 0.00 4.13 -0.31 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.90 -0.31 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.66 -0.33 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 -0.30 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.22 -0.30 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.02 -0.26 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.82 -0.27 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.33 36 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 -0.24 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 -0.23 37 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.21 37 0 167 0
30DEC26 12.50 C 1.26 1.31 1.26 1.21 -0.22 36 33 676 +33
30DEC26 13.00 C 1.14 1.14 1.14 0.99 -0.23 35 3 254 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.83 -0.19 36 0 170 0
30DEC26 14.00 C 0.77 0.77 0.77 0.68 -0.16 36 15 239 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.15 36 0 133 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 245 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.10 36 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.08 35 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.06 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.20 -0.30 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.00 -0.28 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.79 -0.28 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.58 -0.28 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 -0.27 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.19 -0.27 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 -0.28 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.24 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 -0.15 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 -0.14 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 -0.20 36 0 105 0
30MAR27 12.50 C 1.60 1.60 1.60 1.55 -0.20 36 15 173 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.33 -0.21 36 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 -0.15 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.18 36 0 140 0
30MAR27 14.50 C 0.90 0.90 0.90 0.84 -0.16 36 15 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.15 35 0 117 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.14 35 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.12 35 0 115 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.11 35 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.09 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.08 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.07 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.09 -0.32 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.89 -0.32 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.71 -0.31 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.53 -0.31 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.35 -0.31 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.18 -0.30 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.87 -0.29 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.58 -0.23 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.30 -0.22 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.04 -0.21 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.78 -0.24 35 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 1.62 -0.26 36 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.45 -0.15 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.29 -0.20 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.10 -0.24 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.01 -0.14 36 0 0 0
29JUN27 15.50 C 0.96 0.96 0.96 0.90 -0.14 37 15 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 -0.13 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.70 -0.13 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 -0.11 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 -0.11 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.09 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.07 37 0 0 0
29JUN27 20.00 C 0.38 0.38 0.38 0.28 -0.07 37 60 150 +60
29JUN27 21.00 C 0.28 0.28 0.28 0.21 -0.06 36 75 75 +75
TOTAL CALL 432 21,001 +201
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 150 0
30JUL26 11.00 P 0.06 0.06 0.06 0.05 +0.02 41 5 381 -5
30JUL26 11.50 P 0.10 0.13 0.10 0.12 +0.05 41 746 387 -246
30JUL26 12.00 P 0.20 0.27 0.20 0.24 +0.06 39 515 967 -242
30JUL26 12.50 P 0.44 0.45 0.42 0.45 +0.12 40 491 890 -165
30JUL26 13.00 P 0.63 0.69 0.63 0.74 +0.17 39 18 308 +18
30JUL26 13.50 P 0.00 0.00 0.00 1.11 +0.23 40 0 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.52 +0.23 39 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 1.98 +0.30 39 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.47 +0.27 42 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.96 +0.27 0 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.46 +0.26 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.96 +0.29 0 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.50 +0.38 77 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.96 +0.30 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.46 +0.31 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.96 +0.29 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.46 +0.29 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.46 +0.29 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.46 +0.30 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 87 0
28AUG26 10.50 P 0.10 0.10 0.10 0.08 +0.02 38 30 118 +30
28AUG26 11.00 P 0.17 0.17 0.17 0.16 +0.04 38 10 283 +10
28AUG26 11.50 P 0.28 0.28 0.28 0.28 +0.07 39 2 170 +2
28AUG26 12.00 P 0.00 0.00 0.00 0.44 +0.09 38 0 159 0
28AUG26 12.50 P 0.00 0.00 0.00 0.67 +0.13 38 0 163 0
28AUG26 13.00 P 0.00 0.00 0.00 0.95 +0.16 38 0 155 0
28AUG26 13.50 P 1.29 1.29 1.29 1.29 +0.20 38 15 152 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.72 +0.25 42 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.09 +0.23 39 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.59 +0.34 45 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.98 +0.24 36 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.48 +0.28 41 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.96 +0.24 0 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.50 +0.35 53 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.96 +0.27 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.96 +0.30 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.46 +0.31 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.96 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.46 +0.29 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.46 +0.29 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.46 +0.30 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 264 0
29SEP26 10.50 P 0.20 0.20 0.20 0.20 +0.05 37 1 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.06 37 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 +0.09 37 0 1,114 0
29SEP26 12.00 P 0.70 0.70 0.70 0.68 +0.12 37 2 1,187 -2
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.14 36 0 415 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 +0.19 37 0 371 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.20 37 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.94 +0.22 36 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 +0.28 38 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.23 36 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.22 +0.23 36 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.26 36 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.23 40 0 126 0
29SEP26 17.00 P 4.68 4.68 4.68 4.59 +0.26 0 5 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 +0.32 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.09 +0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.10 +0.24 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.59 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.58 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.58 +0.35 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.13 +0.02 36 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.41 +0.07 36 0 67 0
29OCT26 11.50 P 0.53 0.53 0.53 0.58 +0.10 36 1 1 +1
29OCT26 12.00 P 0.00 0.00 0.00 0.79 +0.12 36 0 37 0
29OCT26 12.50 P 0.00 0.00 0.00 1.04 +0.14 36 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 1.35 +0.18 36 0 30 0
29OCT26 13.50 P 1.68 1.68 1.68 1.68 +0.20 36 15 15 +15
29OCT26 14.00 P 0.00 0.00 0.00 2.05 +0.17 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.43 +0.23 36 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 2.85 +0.23 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.27 +0.21 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.73 +0.27 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.23 +0.27 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.66 +0.29 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.15 - 36 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.03 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 +0.03 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.05 36 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 +0.06 35 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 +0.09 35 0 591 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 +0.11 35 0 198 0
30DEC26 12.50 P 1.23 1.23 1.23 1.23 +0.15 35 15 185 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.17 35 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.19 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 +0.14 35 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 +0.16 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.03 +0.20 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 +0.25 36 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 +0.27 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 +0.26 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.27 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 +0.28 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 +0.29 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.17 +0.30 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.65 +0.29 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.16 +0.30 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.62 +0.29 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.63 +0.33 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.62 +0.34 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 +0.04 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.04 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.04 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.05 35 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 +0.07 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.74 +0.07 34 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.94 +0.09 34 0 115 0
30MAR27 12.00 P 1.18 1.18 1.18 1.18 +0.12 34 1 196 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.44 +0.13 34 0 703 0
30MAR27 13.00 P 0.00 0.00 0.00 1.72 +0.14 34 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 +0.16 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.40 +0.10 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.78 +0.14 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 +0.17 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 +0.23 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.98 +0.15 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.42 +0.23 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.87 +0.23 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.31 +0.23 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 +0.27 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.23 +0.24 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.70 +0.28 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.18 +0.29 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.65 +0.28 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.63 +0.30 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.62 +0.32 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.30 +0.03 36 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 +0.03 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 +0.05 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 +0.07 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 +0.07 36 0 60 0
29JUN27 11.00 P 0.96 0.96 0.96 0.98 +0.05 36 4 88 +4
29JUN27 11.50 P 0.00 0.00 0.00 1.20 +0.09 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.45 +0.10 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.68 +0.08 35 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.01 +0.19 36 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.29 +0.08 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.63 +0.16 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.99 +0.14 36 0 1 0
29JUN27 15.00 P 3.34 3.34 3.34 3.36 +0.20 36 5 10 +5
29JUN27 15.50 P 0.00 0.00 0.00 3.75 +0.19 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.15 +0.20 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.56 +0.22 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.99 +0.23 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.41 +0.21 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.86 +0.27 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.31 +0.28 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.77 +0.29 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.23 +0.30 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.70 +0.30 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.66 +0.32 36 0 0 0
TOTAL PUT 1,881 20,262 -544
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$ 13.92
30JUL26 9.25 C 0.00 0.00 0.00 4.71 -0.02 88 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.46 -0.02 83 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.21 -0.02 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.96 -0.02 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.46 -0.01 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.97 -0.01 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.47 -0.01 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.95 -0.04 32 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.47 -0.04 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.04 -0.03 31 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.67 -0.02 31 0 37 0
30JUL26 14.00 C 0.00 0.00 0.00 0.39 0.00 31 0 197 0
30JUL26 14.50 C 0.20 0.22 0.19 0.20 0.00 30 16 323 +14
30JUL26 15.00 C 0.10 0.10 0.10 0.10 0.00 31 1 331 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 31 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.71 -0.03 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.50 +0.02 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.22 -0.03 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.97 -0.01 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.52 0.00 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.00 -0.02 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.51 0.00 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.62 -0.04 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.24 -0.04 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.92 0.00 32 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.65 -0.01 32 0 77 0
28AUG26 14.50 C 0.40 0.45 0.40 0.45 -0.01 32 17 259 +5
28AUG26 15.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 132 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 754 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 8 0
28AUG26 17.50 C 0.04 0.04 0.04 0.03 0.00 34 50 75 +50
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.26 +0.02 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.99 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.75 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 +0.02 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.26 -0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 0.00 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.56 +0.02 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.08 +0.02 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 +0.04 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.13 -0.04 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.03 33 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 -0.04 33 0 304 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.04 32 0 226 0
29SEP26 15.50 C 0.37 0.37 0.37 0.31 -0.03 32 2 46 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 163 0
29SEP26 16.50 C 0.20 0.22 0.20 0.15 -0.02 33 34 78 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 4.77 +0.01 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.53 +0.01 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.28 0.00 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.04 +0.01 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.56 +0.01 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.09 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.64 +0.01 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.15 -0.06 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.77 -0.06 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.16 -0.02 33 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 0.90 -0.04 33 0 30 0
29OCT26 14.50 C 0.00 0.00 0.00 0.69 -0.01 32 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.77 +0.01 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.53 +0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.05 +0.01 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.58 +0.01 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 -0.06 32 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 -0.05 32 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 -0.05 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 -0.05 32 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.05 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.05 33 0 410 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.04 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.03 32 0 68 0
30DEC26 17.00 C 0.43 0.43 0.43 0.31 -0.03 32 3 25 -3
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 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 4.79 +0.01 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.55 +0.01 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.32 0.00 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.10 +0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 0.00 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.87 -0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.51 -0.02 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.13 -0.06 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 -0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.59 -0.06 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.05 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.05 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 -0.04 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.04 32 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
30MAR27 17.50 C 0.56 0.56 0.56 0.44 -0.04 32 3 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 52 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.84 +0.01 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.62 +0.01 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.40 +0.01 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.19 +0.01 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.80 +0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.41 +0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.05 0.00 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.72 0.00 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.42 0.00 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.15 0.00 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.93 +0.01 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.67 -0.04 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.49 -0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.33 -0.02 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.18 -0.02 33 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.06 -0.01 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 -0.02 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.03 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 -0.03 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 -0.03 33 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 -0.02 33 0 35 0
TOTAL CALL 126 6,869 +71
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 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 40 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 184 0
30JUL26 12.50 P 0.05 0.05 0.05 0.04 +0.01 33 10 130 0
30JUL26 13.00 P 0.10 0.10 0.09 0.09 0.00 30 16 183 +7
30JUL26 13.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 272 0
30JUL26 14.00 P 0.47 0.47 0.47 0.45 +0.02 31 6 405 -6
30JUL26 14.50 P 0.00 0.00 0.00 0.76 +0.03 31 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.16 +0.04 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.60 +0.04 30 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.08 +0.03 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.08 +0.03 0 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 0.00 0.00 0.00 0.04 0.00 33 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 0.00 33 0 36 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 0.00 32 0 107 0
28AUG26 13.00 P 0.28 0.28 0.28 0.26 0.00 31 10 406 -10
28AUG26 13.50 P 0.47 0.47 0.47 0.43 -0.01 31 1 436 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.68 0.00 32 0 395 0
28AUG26 14.50 P 0.00 0.00 0.00 0.97 -0.02 32 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.32 +0.02 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.72 +0.03 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.15 +0.03 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.64 -0.01 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.11 -0.02 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.59 -0.02 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.08 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.08 -0.01 0 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 0.00 32 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 33 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 116 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 0.00 32 0 144 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 126 0
29SEP26 13.00 P 0.55 0.55 0.55 0.54 -0.01 31 3 234 +3
29SEP26 13.50 P 0.00 0.00 0.00 0.76 0.00 31 0 282 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.02 31 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.01 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 +0.01 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 +0.01 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.50 -0.03 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 -0.03 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.24 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.21 -0.04 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 15 0
29OCT26 11.50 P 0.23 0.23 0.23 0.21 -0.01 32 5 0 -5
29OCT26 12.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.46 -0.05 31 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.64 -0.02 31 0 61 0
29OCT26 13.50 P 0.92 0.92 0.91 0.88 -0.02 31 21 36 +21
29OCT26 14.00 P 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.85 0.00 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.23 -0.02 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.63 -0.03 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.06 -0.03 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.50 -0.03 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.95 -0.03 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.42 -0.03 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.89 -0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.01 31 0 326 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.01 31 0 221 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 0.00 31 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.05 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 -0.03 31 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.39 -0.03 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 -0.03 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.19 -0.04 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.62 -0.03 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 -0.03 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 -0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.96 -0.03 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.43 -0.02 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 -0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.33 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.31 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 2 0
30MAR27 10.50 P 0.26 0.26 0.26 0.27 -0.01 32 5 17 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 6 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.01 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 -0.01 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 -0.01 31 0 144 0
30MAR27 13.50 P 0.00 0.00 0.00 1.29 -0.01 31 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 -0.01 30 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 -0.03 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.20 -0.03 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.56 -0.04 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 -0.03 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 -0.04 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 -0.03 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 -0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.61 -0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.05 -0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.51 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.96 -0.04 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.43 -0.04 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.37 -0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.33 -0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 -0.01 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.01 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.02 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 -0.04 32 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 -0.04 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 -0.03 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 -0.01 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.87 -0.02 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.18 -0.02 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.52 -0.01 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.87 -0.02 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.24 -0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.63 -0.01 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.03 -0.02 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.43 -0.03 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.85 -0.03 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.27 -0.04 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.70 -0.04 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.15 -0.02 35 0 0 0
TOTAL PUT 77 10,252 +16
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$ 13.16
30JUL26 8.25 C 0.00 0.00 0.00 4.92 -0.51 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.67 -0.51 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.42 -0.51 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.17 -0.51 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.96 -0.47 83 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.68 -0.50 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.46 -0.47 72 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.18 -0.49 46 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.69 -0.49 47 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.18 -0.51 29 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.69 -0.51 30 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 -0.46 31 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.41 31 0 266 0
30JUL26 13.00 C 0.50 0.50 0.48 0.48 -0.34 30 34 385 -15
30JUL26 13.50 C 0.30 0.30 0.27 0.27 -0.22 32 67 888 +54
30JUL26 14.00 C 0.15 0.17 0.12 0.13 -0.15 32 184 970 +7
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.08 32 0 206 0
30JUL26 15.00 C 0.05 0.05 0.05 0.02 -0.04 31 4 172 -4
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 29 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
28AUG26 8.50 C 0.00 0.00 0.00 4.72 -0.48 62 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.45 -0.49 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.22 -0.49 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.98 -0.47 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.73 -0.49 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.47 -0.49 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.19 -0.53 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.73 -0.52 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.23 -0.54 29 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.81 -0.47 33 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.40 -0.41 33 0 180 0
28AUG26 12.50 C 1.03 1.03 1.00 1.02 -0.39 31 45 53 -24
28AUG26 13.00 C 0.73 0.78 0.73 0.74 -0.32 32 105 195 -56
28AUG26 13.50 C 0.51 0.52 0.51 0.51 -0.24 32 20 102 +10
28AUG26 14.00 C 0.00 0.00 0.00 0.35 -0.18 33 0 137 0
28AUG26 14.50 C 0.23 0.23 0.23 0.23 -0.14 33 25 430 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.10 33 0 38 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.06 34 0 81 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.20 -0.55 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.95 -0.55 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.72 -0.48 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 -0.49 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.22 -0.49 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.98 -0.52 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 -0.53 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.50 -0.51 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.24 -0.49 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.48 37 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.30 -0.47 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.45 32 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 -0.39 32 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 -0.38 30 0 1,938 0
29SEP26 13.00 C 0.80 0.83 0.80 0.84 -0.31 31 92 218 -22
29SEP26 13.50 C 0.00 0.00 0.00 0.62 -0.23 31 0 259 0
29SEP26 14.00 C 0.43 0.43 0.43 0.45 -0.19 32 1 160 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.14 32 0 3,126 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.11 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.08 33 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.98 -0.53 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.73 -0.53 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.50 -0.51 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.24 -0.51 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.77 -0.49 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.31 -0.48 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.91 -0.42 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.55 -0.36 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.19 -0.36 29 0 80 0
29OCT26 13.00 C 0.91 0.91 0.90 0.93 -0.29 30 65 110 +18
29OCT26 13.50 C 0.00 0.00 0.00 0.71 -0.24 30 0 150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.54 -0.18 30 0 150 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 -0.15 30 0 100 0
29OCT26 15.00 C 0.30 0.32 0.30 0.31 -0.11 31 320 352 +319
29OCT26 15.50 C 0.00 0.00 0.00 0.22 -0.09 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 -0.07 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.95 -0.55 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 -0.48 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 -0.49 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.22 -0.49 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.53 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 -0.53 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 -0.51 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.50 28 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 -0.48 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 -0.45 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 -0.34 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.28 30 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.30 30 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.26 30 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.22 30 0 90 0
30DEC26 14.00 C 0.68 0.68 0.68 0.77 -0.19 30 8 50 +8
30DEC26 14.50 C 0.54 0.55 0.53 0.60 -0.15 30 65 113 +54
30DEC26 15.00 C 0.00 0.00 0.00 0.47 -0.13 30 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.11 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.09 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.96 -0.54 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.72 -0.48 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.46 -0.50 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.23 -0.48 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 -0.51 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.48 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.56 -0.46 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.34 -0.46 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.93 -0.43 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.55 -0.40 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.20 -0.38 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.94 -0.34 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.66 -0.31 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 -0.32 28 0 3,014 0
30MAR27 13.50 C 1.08 1.08 1.08 1.18 -0.20 28 15 60 +10
30MAR27 14.00 C 0.92 0.92 0.92 0.99 -0.22 28 55 157 +55
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.23 28 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.19 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.13 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.11 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.11 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.09 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.08 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.82 -0.47 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.60 -0.46 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.39 -0.45 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.17 -0.45 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.97 -0.44 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.76 -0.44 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.57 -0.42 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.19 -0.40 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.84 -0.29 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.44 -0.35 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.22 -0.25 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.94 -0.31 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.64 -0.34 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 -0.25 28 0 17 0
29JUN27 14.00 C 0.99 0.99 0.99 1.24 -0.23 29 25 100 +25
29JUN27 14.50 C 0.83 0.83 0.83 1.07 -0.21 29 25 70 +25
29JUN27 15.00 C 0.71 0.71 0.70 0.92 -0.18 29 47 115 +32
29JUN27 15.50 C 0.00 0.00 0.00 0.79 -0.17 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 -0.14 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 -0.14 29 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.11 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 30 0
TOTAL CALL 1,202 18,039 +495
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 487 0
30JUL26 11.00 P 0.02 0.02 0.02 0.01 0.00 38 9 384 -9
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 662 0
30JUL26 12.00 P 0.07 0.07 0.07 0.05 +0.03 31 234 563 +233
30JUL26 12.50 P 0.14 0.15 0.14 0.14 +0.08 31 86 381 +63
30JUL26 13.00 P 0.34 0.35 0.30 0.32 +0.16 32 68 325 +10
30JUL26 13.50 P 0.00 0.00 0.00 0.60 +0.26 32 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.94 +0.32 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.37 +0.41 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.85 +0.46 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.38 +0.52 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.84 +0.49 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.34 +0.48 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.84 +0.49 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.34 +0.49 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.84 +0.49 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 213 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 343 0
28AUG26 11.50 P 0.12 0.12 0.12 0.11 +0.05 34 10 250 +10
28AUG26 12.00 P 0.19 0.21 0.19 0.20 +0.09 33 45 208 +43
28AUG26 12.50 P 0.36 0.36 0.36 0.35 +0.14 34 10 106 +10
28AUG26 13.00 P 0.57 0.57 0.57 0.57 +0.21 34 10 210 +10
28AUG26 13.50 P 0.81 0.84 0.81 0.84 +0.26 34 3 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.14 +0.29 33 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.52 +0.34 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.94 +0.41 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.43 +0.46 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.89 +0.49 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.40 +0.53 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.85 +0.48 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.34 +0.49 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.84 +0.49 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 286 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.07 32 0 213 0
29SEP26 12.00 P 0.31 0.36 0.31 0.35 +0.12 32 51 347 +30
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.17 33 0 446 0
29SEP26 13.00 P 0.73 0.73 0.73 0.78 +0.22 33 7 142 0
29SEP26 13.50 P 1.11 1.11 1.11 1.07 +0.27 33 15 150 0
29SEP26 14.00 P 1.38 1.38 1.38 1.41 +0.32 34 20 156 +20
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.30 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 +0.44 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.64 +0.42 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 +0.45 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.46 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.48 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.55 +0.49 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.04 +0.47 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.51 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.17 +0.07 31 0 30 0
29OCT26 11.50 P 0.28 0.28 0.28 0.28 +0.10 31 5 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.43 +0.14 31 0 400 0
29OCT26 12.50 P 0.63 0.63 0.61 0.62 +0.18 31 270 300 +240
29OCT26 13.00 P 0.00 0.00 0.00 0.87 +0.23 32 0 22 0
29OCT26 13.50 P 1.13 1.13 1.13 1.15 +0.29 32 15 45 +15
29OCT26 14.00 P 0.00 0.00 0.00 1.49 +0.34 32 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 +0.30 31 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.26 +0.45 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.69 +0.42 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.14 +0.44 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.61 +0.46 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.09 +0.47 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.58 +0.49 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.06 +0.49 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.03 31 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.04 31 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.08 30 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.11 30 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.15 30 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 +0.18 29 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.23 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 +0.27 30 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 +0.30 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.34 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 +0.38 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.40 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 +0.43 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 +0.44 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 +0.45 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.47 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 +0.48 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.56 +0.50 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.04 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.05 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.08 29 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.10 29 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.13 29 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 +0.16 29 0 6 0
30MAR27 12.50 P 0.93 0.93 0.93 0.89 +0.14 28 15 31 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.18 +0.27 29 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.47 +0.26 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 +0.23 28 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 +0.32 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 +0.35 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.89 +0.37 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.31 +0.39 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.75 +0.42 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.20 +0.43 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 +0.44 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.11 +0.45 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 +0.47 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 +0.05 30 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 +0.06 30 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 +0.08 30 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.09 30 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.11 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 +0.14 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 +0.17 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.15 +0.20 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.40 +0.22 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.69 +0.26 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 2.00 +0.28 31 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.33 +0.30 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.69 +0.33 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.06 +0.34 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.47 +0.38 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.88 +0.39 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.32 +0.42 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.76 +0.42 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.23 +0.45 35 0 0 0
TOTAL PUT 873 13,547 +690
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$ 4.09
30JUL26 2.80 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.20 -0.01 72 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.10 -0.01 65 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.00 -0.01 59 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 -0.01 53 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30JUL26 4.00 C 0.14 0.14 0.14 0.14 -0.01 21 13 380 -13
30JUL26 4.10 C 0.09 0.09 0.09 0.09 -0.01 23 1,000 3,648 -466
30JUL26 4.20 C 0.06 0.06 0.05 0.05 -0.01 23 296 4,436 +75
30JUL26 4.30 C 0.03 0.03 0.03 0.03 -0.01 25 250 2,443 0
30JUL26 4.40 C 0.02 0.02 0.02 0.02 0.00 27 30 1,910 0
30JUL26 4.50 C 0.02 0.02 0.02 0.01 0.00 27 44 6,961 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 32 150 1,761 +88
30JUL26 4.70 C 0.01 0.01 0.01 0.01 0.00 36 5 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.31 -0.01 55 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.21 -0.01 50 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.11 -0.01 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 0.00 35 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
28AUG26 4.00 C 0.19 0.19 0.19 0.20 -0.01 23 30 30 +30
28AUG26 4.10 C 0.00 0.00 0.00 0.14 -0.01 22 0 7,550 0
28AUG26 4.20 C 0.10 0.10 0.10 0.10 -0.01 23 15 635 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.01 23 0 303 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 167 0
28AUG26 4.50 C 0.04 0.04 0.04 0.03 -0.01 24 5 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 666 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 656 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 -0.01 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.01 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.01 23 0 348 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.01 23 0 845 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 24 0 104 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 23 0 299 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 216 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 23 711 5,734 +711
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 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 68 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 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.31 -0.01 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.21 -0.01 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.11 -0.01 38 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.01 -0.01 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.30 -0.01 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 0.00 24 0 5 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 389 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.31 -0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.21 -0.01 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 -0.01 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 -0.01 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 -0.01 23 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.01 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.01 23 0 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.01 23 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.01 23 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 0.00 0.00 0.00 0.08 0.00 23 0 194 0
30DEC26 4.70 C 0.08 0.08 0.08 0.06 -0.01 23 60 125 +24
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 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.31 -0.01 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.21 -0.02 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 0.00 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 0.00 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.01 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 0.00 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 0.00 24 0 990 0
30MAR27 4.20 C 0.25 0.25 0.25 0.26 0.00 24 10 42 +10
30MAR27 4.30 C 0.21 0.21 0.21 0.23 +0.01 24 146 1,382 +146
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 0.15 +0.01 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.01 25 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 72 0
30MAR27 5.00 C 0.09 0.09 0.09 0.08 +0.01 25 40 109 0
30MAR27 5.25 C 0.06 0.06 0.06 0.05 +0.01 24 226 1,387 +226
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.21 -0.02 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.02 -0.01 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.01 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.51 0.00 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 -0.01 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 0.33 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 0.00 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 0.00 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 0.00 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 0.00 24 0 0 0
29JUN27 4.80 C 0.16 0.16 0.16 0.16 -0.01 24 90 103 +90
29JUN27 4.90 C 0.00 0.00 0.00 0.14 0.00 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
TOTAL CALL 3,121 104,526 +921
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 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 42 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 483 0
30JUL26 3.90 P 0.02 0.02 0.02 0.02 0.00 21 10 2,402 0
30JUL26 4.00 P 0.05 0.05 0.05 0.05 0.00 23 316 4,545 -206
30JUL26 4.10 P 0.09 0.09 0.09 0.10 0.00 25 5 5,295 -5
30JUL26 4.20 P 0.00 0.00 0.00 0.16 +0.01 25 0 1,104 0
30JUL26 4.30 P 0.24 0.24 0.24 0.24 +0.01 27 20 1,921 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.01 29 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.01 30 0 1,046 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 0.00 35 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 +0.02 40 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.82 +0.02 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 0.00 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.17 +0.02 63 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.42 +0.02 72 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.67 +0.02 81 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.92 +0.02 89 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.17 +0.02 96 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.42 +0.02 103 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.67 +0.02 110 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.92 +0.02 116 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.17 +0.02 123 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 44 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 0.03 0.03 0.03 0.03 0.00 22 150 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 1,959 0
28AUG26 4.00 P 0.10 0.10 0.10 0.09 0.00 22 2 2,285 +2
28AUG26 4.10 P 0.15 0.15 0.15 0.14 0.00 23 13 7,934 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.01 24 0 742 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 0.00 24 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.01 25 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 0.00 24 0 99 0
28AUG26 4.60 P 0.00 0.00 0.00 0.52 0.00 25 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 +0.02 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.17 +0.02 43 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 +0.02 56 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 +0.02 61 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 +0.02 66 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.42 +0.02 71 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.67 +0.02 76 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.92 +0.02 80 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 +0.02 85 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 24 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 171 0
29SEP26 3.50 P 0.02 0.02 0.02 0.02 0.00 22 90 286 +84
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 1,291 0
29SEP26 3.70 P 0.05 0.05 0.05 0.06 0.00 22 10 2,750 +10
29SEP26 3.80 P 0.09 0.09 0.08 0.09 0.00 22 11 4,460 +11
29SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 22 0 4,922 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 0.00 22 0 3,731 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.01 23 0 3,354 0
29SEP26 4.20 P 0.30 0.30 0.30 0.30 0.00 22 20 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.03 26 0 978 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 0.00 22 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 +0.01 23 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.01 24 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 +0.01 23 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.82 +0.01 20 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 +0.01 22 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.02 24 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 +0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 +0.02 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.73 +0.01 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 0.00 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1,066 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 21 0 60 0
29OCT26 3.70 P 0.07 0.07 0.07 0.08 0.00 22 30 60 +30
29OCT26 3.80 P 0.00 0.00 0.00 0.11 0.00 22 0 30 0
29OCT26 3.90 P 0.15 0.15 0.15 0.15 0.00 22 5 6 +5
29OCT26 4.00 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29OCT26 4.10 P 0.24 0.24 0.24 0.26 0.00 22 30 55 +30
29OCT26 4.20 P 0.32 0.32 0.32 0.32 0.00 21 13 73 +13
29OCT26 4.30 P 0.00 0.00 0.00 0.40 +0.01 23 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.74 +0.01 23 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.83 +0.01 22 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.02 +0.01 21 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.75 +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 0.00 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 22 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 22 0 1,010 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 0.00 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 0.00 22 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 0.00 21 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.01 22 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 0.00 21 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.01 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.01 23 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.01 23 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 +0.02 23 0 192 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 +0.01 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.02 24 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 +0.02 23 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.02 23 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.74 0.00 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 3.24 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 +0.02 24 3 599 -3
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.02 23 0 3,070 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 +0.02 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.01 23 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 4,517 0
30MAR27 4.10 P 0.34 0.34 0.34 0.35 +0.01 23 15 190 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 +0.04 24 0 505 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.02 23 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 0.00 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 0.00 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 +0.01 23 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.01 23 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 0.00 22 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 +0.01 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 +0.03 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.01 20 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 +0.01 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.09 0.00 24 0 435 0
29JUN27 3.40 P 0.00 0.00 0.00 0.12 0.00 24 0 37 0
29JUN27 3.50 P 0.00 0.00 0.00 0.15 +0.01 24 3 614 +3
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 0.23 +0.01 25 0 6 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 0.00 24 0 64 0
29JUN27 3.90 P 0.30 0.30 0.30 0.31 +0.01 24 15 135 +15
29JUN27 4.00 P 0.35 0.35 0.35 0.36 0.00 24 101 270 +101
29JUN27 4.10 P 0.00 0.00 0.00 0.43 +0.03 25 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.48 +0.01 25 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 0.00 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 +0.01 26 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 0.76 +0.01 25 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 0.00 25 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.01 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 +0.01 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 +0.01 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.50 +0.02 0 0 55 0
TOTAL PUT 862 143,770 +90
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$ 27.38
30JUL26 19.00 C 0.00 0.00 0.00 8.39 -0.58 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.91 -0.56 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.41 -0.57 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.42 -0.56 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.42 -0.56 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.44 -0.56 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.50 -0.53 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.62 -0.50 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.85 -0.44 38 0 83 0
30JUL26 27.00 C 1.26 1.26 1.26 1.24 -0.35 38 2 84 +2
30JUL26 28.00 C 0.80 0.80 0.80 0.76 -0.24 38 2 188 +2
30JUL26 29.00 C 0.00 0.00 0.00 0.42 -0.19 37 0 568 0
30JUL26 30.00 C 0.21 0.21 0.21 0.22 -0.13 37 3 658 0
30JUL26 31.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 604 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.52 -0.50 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.03 -0.50 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.54 -0.50 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.56 -0.50 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.46 -0.52 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.65 -0.39 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.80 -0.53 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.03 -0.51 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.36 -0.47 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.78 -0.38 38 0 60 0
28AUG26 28.00 C 1.32 1.32 1.32 1.32 -0.32 38 15 144 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.96 -0.26 38 0 270 0
28AUG26 30.00 C 0.69 0.69 0.69 0.68 -0.21 38 5 445 0
28AUG26 31.00 C 0.00 0.00 0.00 0.46 -0.18 38 0 98 0
28AUG26 32.00 C 0.00 0.00 0.00 0.31 -0.14 38 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.13 -0.08 38 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.07 38 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.52 -0.57 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.03 -0.50 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 -0.50 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.56 -0.50 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 -0.49 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 -0.46 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.11 -0.50 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.40 -0.47 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.76 -0.35 37 0 0 0
29SEP26 27.00 C 2.03 2.03 2.03 2.21 -0.33 37 15 45 +15
29SEP26 28.00 C 0.00 0.00 0.00 1.76 -0.29 37 0 3,189 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 -0.25 37 0 535 0
29SEP26 30.00 C 0.00 0.00 0.00 1.07 -0.21 38 0 3,154 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.19 37 0 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 -0.15 38 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.13 38 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.11 38 0 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 8.53 -0.56 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.06 -0.53 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.60 -0.52 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.74 -0.45 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.87 -0.45 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.05 -0.44 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.35 -0.48 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.67 -0.45 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.06 -0.34 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.52 -0.31 36 0 0 0
29OCT26 28.00 C 1.98 1.98 1.98 2.08 -0.25 37 13 75 0
29OCT26 29.00 C 1.62 1.68 1.62 1.68 -0.23 37 30 30 +23
29OCT26 30.00 C 1.36 1.36 1.36 1.36 -0.19 37 15 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.08 -0.17 37 0 75 0
29OCT26 32.00 C 0.87 0.87 0.87 0.85 -0.16 37 15 115 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.66 -0.16 37 0 65 0
29OCT26 34.00 C 0.00 0.00 0.00 0.51 -0.14 37 0 76 0
29OCT26 35.00 C 0.00 0.00 0.00 0.39 -0.12 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.30 -0.09 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.77 -0.51 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.34 -0.49 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.90 -0.49 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.06 -0.46 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.25 -0.46 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.50 -0.44 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.91 -0.30 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.28 -0.37 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.71 -0.34 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.20 -0.31 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.81 -0.21 38 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.29 -0.34 37 0 0 0
30DEC26 30.00 C 1.97 1.97 1.97 1.98 -0.16 37 15 85 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.17 37 0 99 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.16 37 0 358 0
30DEC26 33.00 C 1.22 1.22 1.22 1.19 -0.15 37 5 135 0
30DEC26 34.00 C 0.97 1.00 0.97 1.00 -0.14 38 4 2,087 -4
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.10 38 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.09 38 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.08 38 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.19 -0.44 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.75 -0.44 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.31 -0.46 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.51 -0.47 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.76 -0.45 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.06 -0.42 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.41 -0.41 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.81 -0.39 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.25 -0.37 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.67 -0.43 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 -0.46 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.89 -0.36 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 -0.43 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.18 -0.34 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 1.89 -0.32 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.31 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 -0.32 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.29 35 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.04 -0.27 35 0 164 0
30MAR27 37.00 C 1.03 1.08 1.03 0.89 -0.24 35 3 15 0
30MAR27 38.00 C 0.91 0.91 0.90 0.76 -0.22 35 4 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.20 35 0 244 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 -0.18 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.16 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.15 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.13 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.12 35 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 -0.11 35 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.59 -0.34 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.15 -0.36 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.77 -0.34 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.91 -0.43 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.16 -0.45 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.58 -0.34 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.94 -0.30 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.34 -0.31 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.80 -0.30 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.30 -0.29 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.84 -0.26 38 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.43 -0.30 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.06 -0.30 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.72 -0.30 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 -0.28 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.14 -0.26 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.90 -0.24 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 -0.24 37 0 0 0
29JUN27 36.00 C 1.66 1.66 1.66 1.49 -0.19 37 5 119 +5
29JUN27 37.00 C 0.00 0.00 0.00 1.31 -0.19 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 -0.17 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.15 37 0 0 0
29JUN27 40.00 C 1.05 1.06 1.05 0.90 -0.15 37 3 13 +3
29JUN27 41.00 C 0.00 0.00 0.00 0.79 -0.13 37 0 93 0
TOTAL CALL 154 39,170 +75
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 129 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 269 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 +0.06 38 0 362 0
30JUL26 26.00 P 0.40 0.40 0.40 0.41 +0.10 37 1 1,134 +1
30JUL26 27.00 P 0.75 0.84 0.75 0.79 +0.17 37 28 585 +28
30JUL26 28.00 P 0.00 0.00 0.00 1.29 +0.21 36 0 429 0
30JUL26 29.00 P 0.00 0.00 0.00 2.01 +0.32 38 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.81 +0.44 38 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.70 +0.39 38 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.69 +0.55 44 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 5.66 +0.60 46 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.81 +0.67 68 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.66 +0.53 58 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.81 +0.68 82 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.68 +0.55 72 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.68 +0.55 77 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.82 +0.69 99 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.68 +0.55 87 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.82 +0.69 110 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.68 +0.55 96 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.81 +0.68 118 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.66 +0.53 100 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.66 +0.53 104 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 0.00 38 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 75 0
28AUG26 23.00 P 0.23 0.23 0.23 0.18 +0.01 38 30 345 +30
28AUG26 24.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.57 +0.06 38 0 197 0
28AUG26 26.00 P 0.00 0.00 0.00 0.85 +0.04 37 0 2,019 0
28AUG26 27.00 P 1.40 1.40 1.40 1.29 +0.10 37 20 691 +20
28AUG26 28.00 P 0.00 0.00 0.00 1.82 +0.13 37 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.48 +0.21 38 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.18 +0.30 38 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 3.97 +0.35 37 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.83 +0.41 38 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 5.77 +0.37 40 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.81 +0.49 46 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.66 +0.34 41 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.81 +0.51 55 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.68 +0.43 50 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.68 +0.45 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.82 +0.61 67 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.68 +0.47 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.82 +0.57 74 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.68 +0.47 66 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.81 +0.58 80 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.66 +0.43 69 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.66 +0.43 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 41 0
29SEP26 22.00 P 0.28 0.28 0.28 0.22 +0.02 37 30 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.03 37 0 39 0
29SEP26 24.00 P 0.60 0.60 0.60 0.59 +0.06 38 5 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.05 37 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.09 37 0 352 0
29SEP26 27.00 P 0.00 0.00 0.00 1.66 +0.11 37 0 2,966 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 +0.14 37 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.81 +0.21 37 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 +0.26 37 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 +0.34 37 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 +0.52 41 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 +0.40 41 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.95 +0.43 43 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.79 +0.41 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.86 +0.49 47 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.69 +0.42 42 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.82 +0.51 51 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.82 +0.53 54 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 +0.58 57 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.82 +0.57 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.82 +0.59 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.82 +0.58 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.66 +0.42 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.81 +0.57 69 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.81 +0.57 72 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.81 +0.57 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.68 +0.43 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.81 +0.57 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.53 +0.06 37 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.78 +0.09 37 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 1.08 +0.09 36 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.45 +0.10 36 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 1.90 +0.12 36 0 27 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 +0.19 36 0 30 0
29OCT26 29.00 P 3.07 3.07 3.07 3.07 +0.24 37 15 30 +15
29OCT26 30.00 P 0.00 0.00 0.00 3.72 +0.30 36 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 4.44 +0.33 36 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.36 +0.36 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.21 +0.41 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.07 +0.40 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.94 +0.38 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.88 +0.41 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.87 +0.47 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.05 38 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 +0.10 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 +0.09 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.10 37 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 +0.10 37 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.11 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.12 36 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 +0.16 36 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 3.58 +0.20 37 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 4.34 +0.35 39 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 +0.37 39 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.68 +0.31 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 +0.36 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.38 +0.39 39 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.24 +0.41 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 +0.41 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 10.01 +0.42 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.01 +0.53 43 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.82 +0.39 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.82 +0.46 43 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.83 +0.51 45 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.82 +0.52 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.82 +0.54 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.67 +0.39 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.81 +0.55 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.81 +0.54 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.81 +0.55 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.68 +0.42 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.81 +0.55 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
30MAR27 21.00 P 0.74 0.74 0.74 0.65 0.00 35 5 5 +5
30MAR27 22.00 P 0.00 0.00 0.00 0.88 0.00 35 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.16 +0.01 35 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.51 +0.02 35 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 +0.05 35 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 +0.04 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.84 +0.11 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 +0.06 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 +0.15 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 +0.18 36 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.35 +0.19 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.09 +0.23 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.86 +0.25 37 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.68 +0.29 37 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 +0.33 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.39 +0.38 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 +0.40 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.15 +0.41 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.04 +0.41 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.96 +0.42 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.93 +0.48 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.89 +0.49 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.84 +0.48 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.67 +0.35 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.81 +0.52 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 +0.05 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.00 +0.07 37 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.29 +0.08 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 +0.06 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.91 +0.09 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.31 +0.09 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.77 +0.17 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.24 +0.14 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.79 +0.17 35 0 24 0
29JUN27 28.00 P 0.00 0.00 0.00 4.34 +0.16 35 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.96 +0.18 35 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.58 +0.17 35 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.26 +0.18 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.05 +0.30 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.79 +0.31 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.56 +0.33 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.35 +0.34 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 10.15 +0.35 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.96 +0.35 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.82 +0.39 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.65 +0.37 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.52 +0.38 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.40 +0.40 34 0 0 0
TOTAL PUT 134 57,435 +99
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$ 4.71
30JUL26 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 -0.03 64 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.04 18 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 -0.03 20 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.02 21 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.82 -0.04 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.05 19 0 304 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 352 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.02 21 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.03 20 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 21 0 30 0
29OCT26 5.25 C 0.02 0.02 0.02 0.02 0.00 22 30 30 +30
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.03 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.03 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.05 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.05 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 30 9,438 +30
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 38 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.01 20 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.04 23 0 372 0
30JUL26 4.70 P 0.29 0.29 0.29 0.33 +0.04 19 10 269 +10
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.04 0 0 106 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.04 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.05 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.05 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.04 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 +0.01 20 0 320 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 +0.01 20 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 +0.03 20 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.03 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 +0.04 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 19 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.02 20 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.01 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.02 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.02 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.02 19 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.04 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 +0.01 20 0 182 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.03 21 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 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 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.01 19 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.02 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.02 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.03 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.02 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.02 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.02 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.02 0 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 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.01 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.02 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.02 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.03 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.03 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.03 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.03 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
TOTAL PUT 10 8,934 +10
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 0.00 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.09 +0.05 29 0 30 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 +0.03 29 0 142 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 71 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
28AUG26 3.20 C 0.11 0.11 0.11 0.18 +0.06 25 30 60 +30
28AUG26 3.30 C 0.00 0.00 0.00 0.13 +0.04 26 0 48 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 +0.02 24 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 +0.02 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.07 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 +0.06 25 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.03 25 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 10 0
29SEP26 3.60 C 0.05 0.05 0.05 0.06 +0.01 25 20 350 +20
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 +0.01 26 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 +0.06 24 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 +0.08 23 0 0 0
29OCT26 3.10 C 0.21 0.22 0.21 0.29 +0.06 22 90 90 +90
29OCT26 3.20 C 0.00 0.00 0.00 0.23 +0.05 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 +0.05 23 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 +0.03 24 0 131 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 +0.02 26 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.04 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 +0.08 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.07 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.07 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.06 24 0 101 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.06 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.05 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.02 25 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.07 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 +0.08 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 +0.09 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.09 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.07 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.06 23 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.06 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 +0.05 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.04 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 +0.03 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 +0.02 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 +0.02 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 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 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.98 +0.09 24 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 +0.08 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 +0.08 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.10 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.06 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.06 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.05 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 +0.05 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.04 23 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.03 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 +0.03 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 +0.03 23 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 4.00 C 0.10 0.10 0.10 0.12 +0.01 24 9 19 +9
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.02 24 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 18 0
TOTAL CALL 149 11,951 +149
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 61 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 32 0 105 0
30JUL26 3.20 P 0.08 0.08 0.08 0.06 -0.02 32 20 214 +18
30JUL26 3.30 P 0.00 0.00 0.00 0.10 -0.04 30 0 377 0
30JUL26 3.40 P 0.00 0.00 0.00 0.16 -0.07 30 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.24 -0.08 33 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 -0.09 36 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.42 -0.09 37 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 -0.09 50 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.63 -0.08 56 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.73 -0.08 62 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.83 -0.08 67 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.94 -0.07 80 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.04 -0.07 85 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.14 -0.07 90 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.25 -0.06 102 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.35 -0.06 107 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.45 -0.06 111 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.56 -0.05 122 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.66 -0.05 127 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.76 -0.05 131 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.02 -0.04 148 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 45 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 0.01 0.00 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.03 28 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 -0.04 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 -0.07 27 0 70 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 -0.08 27 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 -0.07 30 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.43 -0.10 29 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.53 -0.09 34 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.63 -0.08 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.83 -0.08 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 -0.07 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 -0.07 57 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 -0.07 61 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 -0.06 68 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 -0.06 71 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.45 -0.06 75 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.56 -0.05 82 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.66 -0.05 85 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 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 518 0
29SEP26 3.10 P 0.10 0.10 0.10 0.08 -0.03 27 10 154 +10
29SEP26 3.20 P 0.00 0.00 0.00 0.12 -0.04 27 0 1,155 0
29SEP26 3.30 P 0.22 0.22 0.22 0.17 -0.05 28 7 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 -0.07 26 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.07 27 0 279 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.08 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 -0.09 29 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 -0.09 30 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.10 31 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.10 34 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 -0.11 37 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.94 -0.10 43 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.10 46 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.09 49 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 -0.08 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 -0.07 58 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.45 -0.08 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 -0.06 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.06 68 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.06 70 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.02 -0.04 79 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 -0.04 87 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 -0.03 92 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.79 -0.02 100 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 -0.01 108 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 0.00 115 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.56 0.00 119 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.82 +0.01 126 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 +0.01 129 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.32 +0.01 133 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 -0.07 25 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 -0.10 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 -0.11 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.94 -0.10 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.04 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.05 25 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 -0.05 26 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 -0.06 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.07 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.07 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.08 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 -0.08 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.09 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.10 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 -0.10 32 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.10 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.11 36 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.10 40 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 -0.10 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.45 -0.10 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.56 -0.09 48 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 -0.08 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 -0.07 52 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.02 -0.07 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 -0.06 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 -0.05 67 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.79 -0.04 73 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 -0.02 78 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 -0.01 83 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.56 -0.01 86 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.82 0.00 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.08 +0.02 95 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.33 +0.02 98 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.02 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.03 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.04 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 -0.06 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 -0.06 26 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.06 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 -0.07 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 -0.08 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.08 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.08 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.09 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.09 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.10 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.09 31 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 -0.11 31 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 -0.10 35 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 -0.10 36 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 -0.10 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.09 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 -0.09 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.07 44 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.02 -0.07 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.06 54 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 -0.05 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.79 -0.04 61 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 -0.02 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.31 -0.01 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.56 -0.01 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.82 0.00 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.08 +0.02 80 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.33 +0.02 83 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.04 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.06 24 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.06 24 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.07 24 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.07 24 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.08 24 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.09 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 -0.09 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 -0.09 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 -0.10 26 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 -0.10 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 -0.10 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.10 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.25 -0.10 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.35 -0.10 33 0 0 0
TOTAL PUT 37 16,480 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.64
30JUL26 19.50 C 0.00 0.00 0.00 12.30 -0.57 118 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.75 -0.65 103 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.75 -0.61 93 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.79 -0.55 91 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.80 -0.54 82 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.80 -0.55 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.81 -0.55 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.85 -0.53 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.77 -0.66 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.86 -0.66 43 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 3.03 -0.63 43 0 169 0
30JUL26 30.00 C 2.34 2.34 2.27 2.31 -0.58 43 91 285 -26
30JUL26 31.00 C 1.74 1.78 1.65 1.68 -0.53 43 141 420 +104
30JUL26 32.00 C 1.24 1.29 1.24 1.18 -0.48 43 312 937 +246
30JUL26 33.00 C 0.92 0.92 0.87 0.81 -0.41 44 581 1,082 +459
30JUL26 34.00 C 0.75 0.75 0.55 0.52 -0.33 43 190 628 +86
30JUL26 35.00 C 0.42 0.42 0.42 0.32 -0.25 43 15 1,258 +15
30JUL26 36.00 C 0.29 0.29 0.29 0.19 -0.19 43 15 568 -15
30JUL26 37.00 C 0.00 0.00 0.00 0.11 -0.13 43 0 1,534 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 443 0
30JUL26 39.00 C 0.08 0.08 0.08 0.04 -0.05 45 15 776 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 632 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 10.75 -0.64 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.81 -0.61 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.83 -0.62 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.88 -0.62 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.93 -0.64 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.95 -0.49 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.09 -0.57 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.29 -0.64 41 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 3.56 -0.62 41 0 166 0
28AUG26 30.00 C 2.97 2.98 2.89 2.93 -0.57 42 45 126 -15
28AUG26 31.00 C 2.42 2.42 2.32 2.36 -0.51 42 73 103 +16
28AUG26 32.00 C 1.95 1.95 1.85 1.88 -0.46 42 201 269 +163
28AUG26 33.00 C 1.47 1.47 1.46 1.48 -0.41 42 51 290 +30
28AUG26 34.00 C 1.26 1.26 1.15 1.13 -0.41 42 28 320 -28
28AUG26 35.00 C 0.90 0.90 0.89 0.85 -0.36 42 32 275 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.63 -0.31 42 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 0.46 -0.26 42 0 192 0
28AUG26 38.00 C 0.00 0.00 0.00 0.34 -0.21 42 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.24 -0.17 42 0 139 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 -0.13 42 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.70 -0.61 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.30 -0.57 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.75 -0.65 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.77 -0.71 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.81 -0.61 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.83 -0.72 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.88 -0.62 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.94 -0.75 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.07 -0.76 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.32 -0.55 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.57 -0.65 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 -0.63 40 0 87 0
29SEP26 30.00 C 3.29 3.30 3.29 3.32 -0.56 41 29 2,801 +15
29SEP26 31.00 C 0.00 0.00 0.00 2.78 -0.50 41 0 173 0
29SEP26 32.00 C 2.44 2.46 2.29 2.31 -0.46 41 49 158 +13
29SEP26 33.00 C 2.06 2.06 2.06 1.90 -0.45 41 15 441 +15
29SEP26 34.00 C 1.75 1.78 1.75 1.54 -0.43 41 26 283 +2
29SEP26 35.00 C 1.28 1.28 1.28 1.24 -0.41 41 40 380 -15
29SEP26 36.00 C 0.00 0.00 0.00 0.99 -0.36 41 0 391 0
29SEP26 37.00 C 0.97 0.97 0.87 0.78 -0.33 40 21 390 -6
29SEP26 38.00 C 0.79 0.79 0.79 0.61 -0.28 40 15 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.48 -0.24 40 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.37 -0.21 40 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.18 40 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.15 40 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.12 41 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.10 40 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.08 41 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 10.84 -0.69 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.87 -0.64 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.95 -0.62 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.01 -0.65 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.15 -0.56 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.32 -0.56 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.61 -0.49 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.83 -0.54 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.18 -0.60 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.65 -0.52 40 0 13 0
29OCT26 31.00 C 3.18 3.21 3.07 3.11 -0.54 40 50 81 0
29OCT26 32.00 C 2.62 2.65 2.62 2.67 -0.49 40 25 50 +25
29OCT26 33.00 C 2.42 2.42 2.42 2.27 -0.44 40 15 60 +15
29OCT26 34.00 C 2.06 2.06 2.06 1.90 -0.43 40 10 31 0
29OCT26 35.00 C 0.00 0.00 0.00 1.59 -0.40 40 0 33 0
29OCT26 36.00 C 0.00 0.00 0.00 1.31 -0.38 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.08 -0.33 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.89 -0.30 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.72 -0.27 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.57 -0.25 39 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.46 -0.22 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.88 -0.59 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.39 -0.61 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.93 -0.69 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.00 -0.68 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.09 -0.68 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.22 -0.66 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 -0.65 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.58 -0.64 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.90 -0.56 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.17 -0.56 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.52 -0.54 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.86 -0.49 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.30 -0.48 39 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 3.86 -0.45 40 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.42 -0.42 40 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.45 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.62 -0.45 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.29 -0.43 40 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.01 -0.36 40 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 -0.37 40 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.50 -0.31 40 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.28 -0.31 39 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.12 -0.25 40 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 -0.28 39 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 -0.21 39 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.68 -0.19 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 -0.18 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 -0.15 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.15 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 -0.12 39 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 12.70 -0.60 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.19 -0.66 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.37 -0.52 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.52 -0.52 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.71 -0.51 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.93 -0.50 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.27 -0.42 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.56 -0.43 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.90 -0.43 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.28 -0.43 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.72 -0.41 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.20 -0.40 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.73 -0.39 40 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.18 -0.46 39 0 1 0
30MAR27 33.00 C 0.00 0.00 0.00 3.76 -0.47 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.35 39 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.14 -0.44 39 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 2.80 -0.44 39 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.53 -0.38 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.25 -0.39 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.02 -0.34 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.81 -0.32 39 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 -0.32 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.44 -0.27 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.28 -0.26 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.13 -0.26 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.22 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 -0.21 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.79 -0.20 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.72 -0.52 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.91 -0.52 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.14 -0.51 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.47 -0.43 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.78 -0.42 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.12 -0.42 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.48 -0.42 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.89 -0.46 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.34 -0.51 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.83 -0.51 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.36 -0.50 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.93 -0.47 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.54 -0.47 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.16 -0.46 39 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 3.84 -0.41 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.52 -0.42 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 -0.41 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.01 -0.32 39 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.73 -0.35 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.63 -0.21 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.43 -0.16 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.22 -0.19 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.02 -0.19 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.86 -0.22 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.70 -0.22 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.55 -0.22 40 0 165 0
TOTAL CALL 2,085 25,044 +1,116
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 0.00 45 0 165 0
30JUL26 27.00 P 0.12 0.12 0.12 0.09 +0.01 44 10 240 +10
30JUL26 28.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 189 0
30JUL26 29.00 P 0.34 0.34 0.33 0.33 +0.02 42 25 765 +10
30JUL26 30.00 P 0.62 0.62 0.62 0.59 +0.04 42 2 334 0
30JUL26 31.00 P 0.96 0.96 0.95 0.95 +0.08 42 180 632 +163
30JUL26 32.00 P 1.52 1.54 1.45 1.47 +0.19 42 341 1,093 +234
30JUL26 33.00 P 2.14 2.15 2.08 2.12 +0.24 44 75 569 +15
30JUL26 34.00 P 0.00 0.00 0.00 2.82 +0.28 43 0 369 0
30JUL26 35.00 P 0.00 0.00 0.00 3.63 +0.42 43 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 4.50 +0.49 43 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 5.37 +0.34 35 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 6.39 +0.43 43 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.37 +0.59 44 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 8.36 +0.49 0 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 9.36 +0.66 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.36 +0.49 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.36 +0.66 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.36 +0.64 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.36 +0.66 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.36 +0.62 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.36 +0.62 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 0.00 42 0 22 0
28AUG26 26.00 P 0.00 0.00 0.00 0.21 0.00 42 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.35 0.00 42 0 271 0
28AUG26 28.00 P 0.57 0.57 0.57 0.54 +0.01 41 8 99 0
28AUG26 29.00 P 0.85 0.87 0.83 0.79 +0.02 41 15 120 -8
28AUG26 30.00 P 1.21 1.21 1.18 1.11 +0.03 40 21 151 +13
28AUG26 31.00 P 1.61 1.62 1.61 1.53 +0.06 40 77 240 +77
28AUG26 32.00 P 2.13 2.13 2.13 2.05 +0.11 40 195 590 +175
28AUG26 33.00 P 2.84 2.84 2.69 2.69 +0.19 42 229 559 +103
28AUG26 34.00 P 0.00 0.00 0.00 3.24 +0.12 39 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.07 +0.31 41 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 4.86 +0.37 41 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 5.86 +0.58 46 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 6.71 +0.50 46 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 +0.38 45 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 8.49 +0.36 45 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 9.43 +0.44 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.39 +0.52 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.36 +0.60 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.36 +0.64 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.36 +0.64 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.47 +0.53 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.36 +0.62 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 214 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 3,665 0
29SEP26 26.00 P 0.48 0.48 0.48 0.45 -0.01 40 15 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 +0.01 40 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 1.20 +0.03 39 0 775 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 +0.07 39 0 428 0
29SEP26 31.00 P 2.12 2.12 2.11 2.04 +0.08 39 15 308 0
29SEP26 32.00 P 0.00 0.00 0.00 2.58 +0.12 39 0 184 0
29SEP26 33.00 P 0.00 0.00 0.00 3.18 +0.15 39 0 370 0
29SEP26 34.00 P 0.00 0.00 0.00 3.99 +0.37 42 0 187 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 +0.28 42 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.43 +0.37 42 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 6.27 +0.42 43 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 +0.27 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 +0.34 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 +0.41 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 +0.53 43 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 10.67 +0.40 44 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 11.72 +0.52 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.65 +0.70 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 +0.55 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.59 +0.65 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.55 +0.58 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29OCT26 25.00 P 0.49 0.49 0.46 0.45 +0.02 40 30 90 +30
29OCT26 26.00 P 0.66 0.66 0.66 0.64 +0.02 39 7 37 +7
29OCT26 27.00 P 0.00 0.00 0.00 0.86 +0.03 39 0 14 0
29OCT26 28.00 P 0.00 0.00 0.00 1.15 +0.01 39 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 1.47 +0.04 38 0 71 0
29OCT26 30.00 P 1.95 1.95 1.95 1.87 +0.07 38 8 44 +8
29OCT26 31.00 P 2.51 2.51 2.51 2.35 +0.09 38 15 81 +15
29OCT26 32.00 P 0.00 0.00 0.00 2.89 +0.12 38 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 3.49 +0.19 39 0 62 0
29OCT26 34.00 P 4.26 4.26 4.26 4.30 +0.34 41 15 72 +15
29OCT26 35.00 P 0.00 0.00 0.00 4.94 +0.35 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.66 +0.25 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.47 +0.30 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.30 +0.33 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.13 +0.33 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.98 +0.34 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.87 +0.36 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 0.00 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 +0.03 39 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 +0.03 39 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 +0.05 38 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.29 +0.07 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 +0.08 38 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 +0.11 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 +0.13 38 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 +0.14 38 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 +0.14 38 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 4.12 +0.26 39 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.72 +0.22 39 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 +0.29 39 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 6.16 +0.33 39 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 6.92 +0.29 40 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 7.70 +0.30 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.51 +0.40 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.34 +0.41 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.19 +0.43 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.06 +0.46 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.93 +0.45 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.83 +0.47 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.74 +0.48 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.74 +0.57 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.68 +0.58 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 0.00 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 +0.06 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.04 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 +0.04 38 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 +0.06 38 0 33 0
30MAR27 27.00 P 1.78 1.78 1.78 1.79 +0.07 38 1 57 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.16 +0.10 38 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.57 +0.10 38 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 +0.13 38 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 +0.13 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.04 +0.15 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.62 +0.01 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.34 +0.09 38 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 6.01 +0.23 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.71 +0.25 39 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 7.44 +0.26 39 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 8.20 +0.27 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.98 +0.30 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.78 +0.38 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.60 +0.31 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 +0.31 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 +0.32 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.17 +0.34 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.03 +0.33 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.93 +0.34 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.83 +0.47 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 +0.02 40 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.46 +0.04 40 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.77 +0.06 40 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 +0.07 40 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 +0.09 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.95 +0.11 41 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 3.39 +0.10 41 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 3.91 +0.14 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.44 +0.15 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.01 +0.19 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.61 +0.19 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.23 +0.21 41 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.91 +0.25 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.59 +0.25 42 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.30 +0.27 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.06 +0.32 42 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.82 +0.32 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.59 +0.33 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.42 +0.38 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.23 +0.37 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.05 +0.36 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.88 +0.36 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.72 +0.33 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.57 +0.31 43 0 0 0
TOTAL PUT 1,284 24,436 +868
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$ 17.39
30JUL26 12.00 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.91 -0.02 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.41 -0.04 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.92 -0.04 33 0 0 0
30JUL26 15.00 C 2.59 2.59 2.59 2.42 -0.04 27 30 51 +30
30JUL26 15.50 C 0.00 0.00 0.00 1.93 -0.05 26 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 1.46 -0.06 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.04 -0.06 26 0 57 0
30JUL26 17.00 C 0.76 0.76 0.76 0.66 -0.06 25 1 39 0
30JUL26 17.50 C 0.00 0.00 0.00 0.39 -0.07 25 0 52 0
30JUL26 18.00 C 0.29 0.29 0.23 0.22 -0.05 26 5 72 +4
30JUL26 18.50 C 0.18 0.18 0.12 0.11 -0.04 26 11 397 +3
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 537 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 142 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 573 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.44 -0.04 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.97 -0.09 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.50 -0.04 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.05 -0.05 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.64 -0.05 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.27 -0.04 27 0 7 0
28AUG26 17.00 C 0.00 0.00 0.00 0.92 -0.05 26 0 27 0
28AUG26 17.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.47 -0.06 27 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 97 0
28AUG26 19.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 121 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
28AUG26 20.00 C 0.15 0.15 0.15 0.09 -0.01 28 1 178 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 194 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 37 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 -0.04 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 -0.07 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 -0.05 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 -0.05 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.05 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.06 24 0 58 0
29SEP26 17.00 C 1.08 1.08 1.08 1.00 -0.05 24 18 19 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.74 -0.06 24 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.04 25 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.04 26 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 38 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 116 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.46 -0.04 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.01 -0.05 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.55 -0.05 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.13 -0.05 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.74 -0.05 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.36 -0.04 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.07 -0.04 24 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.83 -0.04 24 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 5.45 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 -0.07 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 -0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 -0.08 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 -0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.21 -0.01 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 0.00 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 +0.02 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 +0.02 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 +0.03 23 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 +0.02 23 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.02 23 0 21 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.02 23 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.03 23 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.01 23 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 0.03 +0.01 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.45 -0.04 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.46 -0.09 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 -0.05 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.60 -0.04 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 -0.06 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.76 -0.06 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 -0.07 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.06 -0.07 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.76 -0.07 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.06 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.05 -0.06 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.06 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.06 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.05 22 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.04 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.52 -0.05 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.08 -0.05 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.66 -0.04 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.25 -0.04 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.85 -0.05 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.49 -0.04 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.14 -0.05 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.81 -0.05 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.51 -0.05 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.23 +0.02 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.91 -0.05 24 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.69 -0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.48 -0.04 24 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.13 -0.04 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.85 -0.03 24 0 10 0
29JUN27 21.00 C 0.54 0.54 0.54 0.64 -0.02 25 1 1 +1
29JUN27 22.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
TOTAL CALL 67 6,547 +39
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 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 222 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 566 0
30JUL26 17.00 P 0.29 0.29 0.29 0.27 -0.02 27 21 260 +21
30JUL26 17.50 P 0.44 0.51 0.44 0.50 -0.01 27 5 322 -1
30JUL26 18.00 P 0.00 0.00 0.00 0.80 -0.01 26 0 152 0
30JUL26 18.50 P 0.00 0.00 0.00 1.19 0.00 26 1 128 -1
30JUL26 19.00 P 1.72 1.72 1.72 1.64 +0.02 27 2 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 3.68 +0.04 55 0 1 0
30JUL26 22.00 P 4.46 4.46 4.42 4.64 0.00 57 6 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.68 +0.04 74 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.63 +0.01 70 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.66 +0.04 87 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.64 +0.02 88 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.66 +0.04 101 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.66 +0.04 108 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.66 +0.03 114 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.66 +0.02 120 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.66 +0.04 126 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 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 0.00 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 0.00 28 0 19 0
28AUG26 16.00 P 0.20 0.20 0.20 0.19 0.00 27 2 105 0
28AUG26 16.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 36 0
28AUG26 17.00 P 0.50 0.50 0.50 0.51 0.00 28 6 132 +6
28AUG26 17.50 P 0.00 0.00 0.00 0.75 0.00 28 0 155 0
28AUG26 18.00 P 0.00 0.00 0.00 1.06 +0.01 28 1 88 +1
28AUG26 18.50 P 0.00 0.00 0.00 1.33 +0.01 25 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.76 +0.02 27 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.19 +0.03 27 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.64 +0.03 27 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.68 +0.04 38 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.68 +0.04 45 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.68 +0.04 51 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.63 +0.01 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.66 +0.04 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.64 +0.02 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.66 +0.04 69 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.66 +0.04 74 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.67 +0.04 80 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.66 +0.02 83 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.68 +0.06 90 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 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 26 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 0.00 26 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 0.00 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 78 0
29SEP26 16.50 P 0.48 0.48 0.48 0.54 0.00 26 6 1,140 0
29SEP26 17.00 P 0.76 0.76 0.76 0.76 -0.01 26 6 93 +6
29SEP26 17.50 P 0.95 0.95 0.95 1.04 0.00 26 7 77 +7
29SEP26 18.00 P 0.00 0.00 0.00 1.36 +0.01 27 0 111 0
29SEP26 18.50 P 1.76 1.76 1.76 1.68 +0.02 25 2 69 0
29SEP26 19.00 P 0.00 0.00 0.00 2.07 +0.02 25 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 +0.02 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.93 +0.03 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.97 +0.03 34 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.96 +0.05 39 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.94 +0.08 43 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.92 +0.09 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.91 +0.07 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.79 -0.06 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.77 +0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.77 +0.04 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.76 +0.04 38 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 0.00 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 0.00 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29OCT26 15.00 P 0.19 0.20 0.19 0.19 0.00 25 16 19 +16
29OCT26 15.50 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.44 -0.01 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.61 -0.02 24 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 1.13 +0.01 25 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.75 +0.01 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.54 +0.02 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.97 +0.03 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.99 +0.03 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.97 +0.06 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.94 +0.05 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.92 +0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.04 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 106 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 +0.04 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 +0.07 23 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 +0.06 23 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.51 +0.06 23 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.85 +0.06 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.21 +0.06 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.06 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 +0.06 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 +0.06 28 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.98 +0.06 30 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.94 +0.05 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 +0.05 35 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.91 +0.07 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.89 +0.04 39 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 9.78 +0.04 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.77 +0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.77 +0.04 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.76 +0.04 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.02 22 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.02 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 -0.03 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 -0.03 21 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 -0.02 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 -0.01 22 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 -0.01 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.69 -0.01 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 0.00 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.07 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.00 +0.01 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.95 +0.05 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.96 +0.09 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.91 +0.07 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.89 +0.03 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.78 -0.05 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.77 +0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.77 +0.04 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.76 +0.04 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 0.00 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 0.00 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 0.00 25 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 -0.01 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.03 -0.01 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 -0.01 25 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 0.00 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 0.00 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 0.00 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.39 +0.01 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.65 -0.07 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.09 +0.01 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.47 +0.01 27 0 15 0
29JUN27 21.00 P 4.48 4.48 4.48 4.29 +0.01 27 10 10 +10
29JUN27 22.00 P 0.00 0.00 0.00 5.02 +0.02 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.95 +0.05 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.96 +0.09 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.91 +0.07 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.89 +0.03 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.79 -0.04 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.78 +0.04 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.77 +0.04 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.76 +0.04 28 0 0 0
TOTAL PUT 91 7,743 +65
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$ 15.94
30JUL26 9.25 C 0.00 0.00 0.00 6.71 +0.31 88 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.46 +0.31 83 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.21 +0.30 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.96 +0.30 74 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.52 +0.36 104 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.96 +0.30 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.52 +0.36 84 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.02 +0.36 75 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.52 +0.35 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.96 +0.29 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.46 +0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.97 +0.34 26 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.49 +0.32 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.05 +0.28 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.67 +0.23 26 0 1 0
30JUL26 16.00 C 0.36 0.36 0.36 0.39 +0.16 26 15 277 -15
30JUL26 16.50 C 0.12 0.23 0.12 0.20 +0.09 26 38 256 +6
30JUL26 17.00 C 0.10 0.10 0.10 0.09 +0.04 26 15 94 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.23 +0.32 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.02 +0.36 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.52 +0.36 61 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.04 +0.38 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.52 +0.36 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.02 +0.36 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.52 +0.35 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.04 +0.37 35 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.46 +0.29 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.04 +0.32 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.55 +0.25 20 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.20 +0.27 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.85 +0.23 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.60 +0.20 25 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.38 +0.14 24 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 82 0
28AUG26 17.50 C 0.10 0.10 0.10 0.13 +0.05 24 15 51 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 37 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.74 +0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.49 +0.31 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.24 +0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 +0.34 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 +0.33 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.04 +0.34 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.52 +0.31 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.03 +0.31 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.54 +0.31 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 +0.30 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 +0.27 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.12 +0.31 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.70 +0.28 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.25 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.24 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 +0.20 23 0 157 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.16 23 0 60 0
29SEP26 17.00 C 0.34 0.34 0.34 0.36 +0.11 23 1 52 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.08 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.25 +0.32 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.02 +0.34 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.52 +0.31 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.04 +0.34 20 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.54 +0.33 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.06 +0.31 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.58 +0.30 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.10 +0.29 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.65 +0.28 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.20 +0.30 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.80 +0.28 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.44 +0.26 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.13 +0.26 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.86 +0.21 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.64 +0.17 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 +0.13 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.34 +0.10 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.24 +0.08 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
29OCT26 19.00 C 0.12 0.13 0.12 0.11 +0.04 23 4 8 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.53 +0.31 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.04 +0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 +0.30 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 +0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 +0.31 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 +0.29 21 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 +0.29 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.20 +0.28 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 +0.29 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.34 +0.29 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 +0.26 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 +0.23 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 +0.24 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.21 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 +0.18 23 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.15 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.13 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.09 23 0 209 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.07 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.53 +0.31 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.28 +0.30 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.04 +0.30 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.56 +0.31 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.07 +0.30 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.60 +0.31 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.13 +0.31 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.66 +0.29 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.22 +0.29 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.78 +0.26 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 +0.28 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.03 +0.26 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.70 +0.23 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 +0.24 22 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 +0.21 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 +0.18 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.15 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.12 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 +0.11 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.08 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.28 +0.30 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.04 +0.30 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.56 +0.31 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.07 +0.30 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.60 +0.31 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.13 +0.26 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.66 +0.26 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.29 +0.31 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.88 +0.28 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.50 +0.31 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.17 +0.30 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.86 +0.27 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 +0.23 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.32 +0.23 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.11 +0.21 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.94 +0.16 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 +0.15 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.15 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 +0.13 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.12 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 +0.10 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 +0.08 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 88 2,067 +26
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 24 0
30JUL26 14.50 P 0.07 0.07 0.04 0.03 -0.03 27 3 90 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.08 -0.07 25 0 339 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 -0.14 25 0 188 0
30JUL26 16.00 P 0.58 0.58 0.43 0.41 -0.22 25 17 137 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.73 -0.26 26 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.12 -0.31 25 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.58 -0.33 26 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.12 -0.29 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.56 -0.35 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.15 -0.26 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.62 -0.29 57 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.11 -0.30 61 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.15 -0.26 78 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.15 -0.26 88 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.12 -0.29 91 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.15 -0.26 106 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.12 -0.29 107 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 27 0
28AUG26 14.50 P 0.12 0.12 0.12 0.10 -0.05 24 10 37 +10
28AUG26 15.00 P 0.24 0.24 0.21 0.20 -0.09 24 17 43 -13
28AUG26 15.50 P 0.37 0.37 0.37 0.35 -0.15 24 1 87 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 -0.22 23 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.87 -0.23 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.23 -0.27 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.64 -0.30 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.15 -0.27 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.64 -0.27 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.15 -0.26 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.62 -0.30 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.11 -0.30 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.15 -0.26 53 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.15 -0.26 60 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.12 -0.29 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.15 -0.26 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.12 -0.29 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 10.50 P 0.01 0.01 0.01 0.01 0.00 39 2 3 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 77 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.07 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 -0.10 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.15 23 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.21 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.24 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 -0.25 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 -0.29 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.27 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.64 -0.27 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.26 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 -0.30 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 -0.30 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 -0.26 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.15 -0.26 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 -0.29 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.15 -0.26 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.12 -0.29 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 11.00 P 0.03 0.03 0.03 0.01 0.00 30 102 104 +102
29OCT26 11.50 P 0.03 0.04 0.03 0.01 0.00 27 62 62 +62
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.10 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.55 -0.15 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.79 -0.18 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.07 -0.19 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 -0.23 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.77 -0.26 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.18 -0.29 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.64 -0.27 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.15 -0.30 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.62 -0.32 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.11 -0.33 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.15 -0.29 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.15 -0.29 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 -0.32 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.15 -0.26 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.07 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.08 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.11 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 -0.15 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 -0.17 23 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.22 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.23 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.76 -0.24 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 -0.26 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 -0.30 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.97 -0.28 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.43 -0.28 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.88 -0.29 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.28 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.30 -0.29 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 -0.30 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.21 -0.33 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 -0.32 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.18 -0.32 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.04 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.06 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 -0.08 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.11 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.15 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.16 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.20 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 -0.20 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 -0.16 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.23 -0.25 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 -0.29 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 -0.28 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 -0.28 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 -0.27 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.39 -0.28 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.32 -0.30 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 -0.30 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.24 -0.31 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.24 -0.28 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.21 -0.29 33 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 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.06 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.09 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.13 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.41 -0.13 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.70 -0.18 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 -0.17 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.41 -0.18 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.73 -0.26 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.13 -0.27 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 -0.29 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.99 -0.28 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.44 -0.28 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.39 -0.27 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.31 -0.30 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.27 -0.30 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.24 -0.30 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.21 -0.31 30 0 0 0
TOTAL PUT 214 2,642 +166
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$ 41.14
30JUL26 31.00 C 0.00 0.00 0.00 10.34 -0.14 74 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.35 -0.13 68 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.37 -0.09 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.42 -0.02 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.29 -0.20 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.23 -0.28 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.29 -0.27 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.39 -0.27 30 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 2.58 -0.24 30 0 205 0
30JUL26 40.00 C 1.98 2.01 1.92 1.89 -0.24 30 58 297 +43
30JUL26 41.00 C 1.36 1.39 1.31 1.28 -0.21 29 29 317 +4
30JUL26 42.00 C 0.93 0.93 0.85 0.83 -0.17 29 54 299 0
30JUL26 43.00 C 0.54 0.55 0.54 0.50 -0.13 29 17 415 0
30JUL26 44.00 C 0.00 0.00 0.00 0.29 -0.09 29 0 1,836 0
30JUL26 45.00 C 0.20 0.20 0.20 0.16 -0.06 29 2 1,058 +2
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 533 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 667 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 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 10.47 -0.11 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.35 -0.13 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.40 -0.09 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.57 +0.01 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.41 -0.22 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.52 -0.26 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.67 -0.25 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.88 -0.23 30 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.17 -0.21 30 0 202 0
28AUG26 40.00 C 2.61 2.64 2.58 2.58 -0.17 31 14 142 +14
28AUG26 41.00 C 2.05 2.05 1.94 2.01 -0.15 30 4 292 +4
28AUG26 42.00 C 0.00 0.00 0.00 1.52 -0.17 30 0 349 0
28AUG26 43.00 C 0.00 0.00 0.00 1.13 -0.14 29 0 308 0
28AUG26 44.00 C 0.91 0.91 0.91 0.83 -0.11 29 15 342 0
28AUG26 45.00 C 0.00 0.00 0.00 0.60 -0.08 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 144 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 83 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 0.00 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.45 -0.03 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.40 -0.06 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.53 -0.13 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.49 -0.20 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.47 -0.07 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.62 -0.14 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.69 +0.02 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.66 -0.06 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.79 -0.04 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.69 -0.26 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 -0.25 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.06 -0.24 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.33 -0.23 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.69 -0.19 30 0 335 0
29SEP26 40.00 C 3.19 3.19 3.17 3.06 -0.23 29 30 588 +30
29SEP26 41.00 C 2.60 2.78 2.60 2.51 -0.20 29 75 465 +15
29SEP26 42.00 C 2.14 2.26 2.08 2.02 -0.18 29 75 469 +37
29SEP26 43.00 C 1.71 1.71 1.71 1.63 -0.13 29 15 604 +15
29SEP26 44.00 C 1.31 1.31 1.31 1.30 -0.12 29 15 549 +15
29SEP26 45.00 C 1.01 1.01 0.99 1.03 -0.10 29 7 580 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.80 -0.09 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.62 -0.07 29 0 1,268 0
29SEP26 48.00 C 0.41 0.41 0.41 0.48 -0.05 29 2 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 274 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.67 -0.09 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.76 -0.05 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.81 -0.08 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.94 -0.06 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.94 -0.21 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.14 -0.19 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.39 -0.26 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.70 -0.25 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.06 -0.24 29 0 199 0
29OCT26 40.00 C 3.52 3.52 3.51 3.39 -0.24 28 30 177 +15
29OCT26 41.00 C 2.88 3.10 2.88 2.86 -0.21 28 30 139 +30
29OCT26 42.00 C 2.39 2.59 2.39 2.41 -0.20 28 45 165 +45
29OCT26 43.00 C 1.97 1.97 1.97 2.02 -0.18 29 15 120 0
29OCT26 44.00 C 1.61 1.61 1.61 1.68 -0.16 29 15 255 0
29OCT26 45.00 C 1.30 1.30 1.30 1.38 -0.14 29 15 236 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.13 -0.13 29 0 444 0
29OCT26 47.00 C 0.00 0.00 0.00 0.92 -0.11 29 0 105 0
29OCT26 48.00 C 0.69 0.69 0.66 0.74 -0.10 29 30 45 +30
29OCT26 49.00 C 0.00 0.00 0.00 0.59 -0.09 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.64 -0.19 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.69 -0.07 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 -0.07 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.85 -0.08 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.97 -0.03 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.11 -0.09 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.29 -0.09 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.32 -0.23 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.60 -0.22 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.94 -0.22 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.34 -0.19 30 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 3.78 -0.19 30 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.17 30 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 2.85 -0.11 30 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.44 -0.15 30 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.07 -0.15 29 0 170 0
30DEC26 45.00 C 1.87 1.87 1.87 1.76 -0.13 29 1 229 -1
30DEC26 46.00 C 0.00 0.00 0.00 1.48 -0.12 29 0 82 0
30DEC26 47.00 C 0.00 0.00 0.00 1.26 -0.10 29 0 244 0
30DEC26 48.00 C 0.00 0.00 0.00 1.06 -0.09 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 -0.08 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.75 -0.05 29 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 10.92 -0.08 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.07 -0.07 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.25 -0.08 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.44 -0.06 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.69 -0.04 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 -0.26 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.13 -0.08 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.51 -0.08 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.97 -0.05 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.45 -0.04 29 0 240 0
30MAR27 41.00 C 4.02 4.02 4.02 4.12 -0.02 30 30 76 +30
30MAR27 42.00 C 0.00 0.00 0.00 3.56 -0.01 29 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.25 +0.07 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.89 -0.01 30 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.55 -0.02 30 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.26 -0.01 30 0 62 0
30MAR27 47.00 C 0.00 0.00 0.00 2.00 +0.01 30 0 270 0
30MAR27 48.00 C 0.00 0.00 0.00 1.77 +0.01 30 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.56 +0.03 30 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.32 -0.01 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.95 -0.01 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 0.00 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 +0.01 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.26 -0.05 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.44 -0.08 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.66 -0.09 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.93 -0.14 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.24 -0.08 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.59 -0.18 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.98 -0.07 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.22 -0.23 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.71 -0.23 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.21 -0.14 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 4.64 -0.19 29 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.46 -0.15 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.05 -0.15 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.68 -0.15 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.33 -0.14 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.02 -0.14 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.73 -0.14 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.47 -0.11 30 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.22 -0.13 30 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.94 -0.06 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.50 -0.05 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.15 -0.05 29 0 0 0
29JUN27 57.50 C 0.92 0.92 0.92 0.88 -0.04 29 1 13 +1
29JUN27 60.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 -0.02 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 31 0
TOTAL CALL 624 25,754 +343
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 0.00 0.00 0.00 0.01 0.00 39 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 32 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 0.00 31 0 334 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 52 0
30JUL26 38.00 P 0.26 0.26 0.26 0.19 +0.02 30 2 536 +2
30JUL26 39.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 704 0
30JUL26 40.00 P 0.68 0.70 0.68 0.66 +0.04 30 7 794 +7
30JUL26 41.00 P 0.94 1.11 0.94 1.09 +0.11 30 37 439 +15
30JUL26 42.00 P 1.43 1.66 1.43 1.60 +0.08 29 54 483 +2
30JUL26 43.00 P 2.30 2.32 2.25 2.28 +0.14 28 23 1,305 +23
30JUL26 44.00 P 0.00 0.00 0.00 3.11 +0.21 30 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 3.97 +0.23 29 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 4.90 +0.25 29 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.87 +0.27 30 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.86 +0.11 0 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 7.86 +0.11 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 8.86 +0.11 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.36 +0.10 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.36 +0.11 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.86 +0.19 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.36 +0.11 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.86 +0.12 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.36 +0.10 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.86 +0.10 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 0.00 30 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 473 0
28AUG26 37.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 +0.05 30 0 279 0
28AUG26 39.00 P 0.00 0.00 0.00 0.91 +0.08 30 0 556 0
28AUG26 40.00 P 1.21 1.24 1.21 1.26 +0.07 30 30 443 +15
28AUG26 41.00 P 1.64 1.64 1.64 1.68 +0.08 30 15 504 +15
28AUG26 42.00 P 2.00 2.00 2.00 2.20 +0.11 29 15 278 0
28AUG26 43.00 P 2.72 2.72 2.72 2.81 +0.13 29 15 333 -15
28AUG26 44.00 P 0.00 0.00 0.00 3.56 +0.18 30 0 304 0
28AUG26 45.00 P 0.00 0.00 0.00 4.33 +0.20 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.16 +0.22 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.04 +0.24 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.96 +0.11 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.90 +0.12 30 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.91 +0.14 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.36 +0.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.36 +0.11 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.86 +0.19 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.36 +0.11 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.86 +0.11 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.36 +0.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.86 +0.10 0 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 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 +0.04 30 0 390 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 +0.05 30 0 1,014 0
29SEP26 38.00 P 0.99 1.02 0.99 0.98 +0.07 30 15 712 -3
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.08 30 0 681 0
29SEP26 40.00 P 1.71 1.71 1.71 1.72 +0.09 30 2 357 +2
29SEP26 41.00 P 2.08 2.10 2.06 2.17 +0.07 30 105 516 -44
29SEP26 42.00 P 0.00 0.00 0.00 2.69 +0.10 30 0 308 0
29SEP26 43.00 P 3.19 3.19 3.19 3.27 +0.12 29 15 155 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 +0.18 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.68 +0.19 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.45 +0.20 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.28 +0.22 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.14 +0.04 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.93 -0.04 26 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.96 +0.19 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.37 +0.11 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.86 +0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.36 +0.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.86 +0.12 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.36 +0.11 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.86 +0.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.36 +0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.86 +0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 0.00 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 0.00 29 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 170 0
29OCT26 35.00 P 0.00 0.00 0.00 0.50 +0.01 30 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.70 +0.01 30 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 0.95 +0.02 30 0 188 0
29OCT26 38.00 P 0.00 0.00 0.00 1.27 +0.04 30 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 1.63 +0.05 30 0 48 0
29OCT26 40.00 P 0.00 0.00 0.00 2.05 +0.06 30 0 303 0
29OCT26 41.00 P 0.00 0.00 0.00 2.54 +0.07 30 0 173 0
29OCT26 42.00 P 0.00 0.00 0.00 3.10 +0.09 30 0 364 0
29OCT26 43.00 P 3.54 3.67 3.54 3.70 +0.11 30 30 90 +30
29OCT26 44.00 P 0.00 0.00 0.00 4.24 +0.11 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.95 +0.14 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.70 +0.16 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.48 +0.17 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.43 +0.09 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.31 +0.10 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.20 +0.08 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 +0.04 30 0 60 0
30DEC26 34.00 P 0.87 0.87 0.87 0.89 +0.05 30 6 22 +6
30DEC26 35.00 P 1.11 1.11 1.08 1.09 +0.02 29 9 44 +9
30DEC26 36.00 P 0.00 0.00 0.00 1.38 +0.06 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.71 +0.09 29 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 2.09 +0.08 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 +0.11 29 0 351 0
30DEC26 40.00 P 0.00 0.00 0.00 3.00 +0.12 29 0 340 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 +0.13 29 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.23 +0.12 30 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.86 +0.16 30 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 +0.18 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.24 +0.18 30 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.79 +0.20 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.53 +0.17 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.33 +0.16 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.13 +0.12 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.97 +0.09 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 12.12 +0.17 18 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.46 +0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.86 +0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.28 +0.07 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.73 +0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.18 +0.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.65 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.12 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.65 +0.09 30 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.86 +0.13 30 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 1.07 +0.14 30 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 +0.08 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.57 +0.13 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.88 +0.16 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 +0.21 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.66 +0.23 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.12 +0.25 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.59 +0.25 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.13 +0.27 29 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 +0.42 29 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.46 +0.30 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.92 +0.22 28 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.59 +0.23 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.28 +0.19 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 8.01 +0.17 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.76 +0.14 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.53 +0.11 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.33 +0.09 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.42 0.00 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.68 0.00 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.00 -0.02 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.38 +0.09 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.80 +0.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.23 +0.09 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.68 +0.09 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.14 +0.11 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.99 +0.06 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.23 +0.08 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.49 +0.07 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.73 +0.02 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.06 +0.06 30 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.38 +0.06 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.76 +0.07 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.36 +0.27 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.64 +0.10 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.14 +0.06 29 0 50 0
29JUN27 41.00 P 0.00 0.00 0.00 4.67 +0.07 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.25 +0.10 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.81 +0.14 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.43 +0.13 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.06 +0.11 28 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.76 +0.04 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.46 +0.12 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.19 +0.04 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.95 +0.11 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.74 +0.01 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.83 +0.18 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.98 +0.03 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.22 +0.01 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.54 +0.02 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.90 +0.02 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.30 +0.02 0 0 0 0
TOTAL PUT 380 32,953 +64
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 3.07 +0.02 112 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.98 +0.01 115 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.87 +0.02 103 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.63 +0.03 101 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.35 -0.01 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.16 +0.07 95 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.91 +0.05 84 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.62 -0.01 57 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.43 +0.06 70 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.16 0.00 54 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 0.96 0.00 56 0 355 0
30JUL26 7.25 C 0.89 0.89 0.82 0.78 +0.01 56 41 574 -41
30JUL26 7.50 C 0.00 0.00 0.00 0.59 -0.03 53 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.46 -0.01 54 0 543 0
30JUL26 8.00 C 0.34 0.46 0.34 0.35 -0.02 55 72 1,607 +3
30JUL26 8.25 C 0.36 0.36 0.36 0.26 0.00 55 2 1,282 0
30JUL26 8.50 C 0.25 0.28 0.20 0.19 -0.01 56 21 1,756 +5
30JUL26 8.75 C 0.00 0.00 0.00 0.13 -0.01 55 0 324 0
30JUL26 9.00 C 0.13 0.14 0.13 0.09 -0.01 55 240 1,189 0
30JUL26 9.25 C 0.13 0.13 0.13 0.06 -0.01 55 25 314 0
30JUL26 9.50 C 0.11 0.11 0.08 0.04 -0.01 55 125 990 +125
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 57 0 314 0
30JUL26 10.00 C 0.06 0.06 0.06 0.02 0.00 57 8 1,162 +8
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 274 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 491 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 375 0
30JUL26 12.50 C 0.01 0.01 0.01 0.01 0.00 87 5 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.07 0.00 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.98 +0.01 69 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.87 -0.03 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.69 +0.08 81 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.37 -0.02 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.16 +0.03 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.91 -0.01 51 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.72 +0.03 57 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.50 -0.02 54 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 0.00 53 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 0.79 -0.02 51 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.67 -0.01 52 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.57 0.00 54 4 646 +4
28AUG26 8.25 C 0.00 0.00 0.00 0.47 -0.01 54 0 857 0
28AUG26 8.50 C 0.49 0.49 0.40 0.39 -0.01 54 33 1,127 0
28AUG26 8.75 C 0.00 0.00 0.00 0.31 -0.01 53 0 786 0
28AUG26 9.00 C 0.27 0.28 0.27 0.25 -0.01 53 10 685 +9
28AUG26 9.25 C 0.00 0.00 0.00 0.20 -0.01 53 0 572 0
28AUG26 9.50 C 0.20 0.20 0.20 0.16 -0.01 54 100 846 0
28AUG26 9.75 C 0.19 0.19 0.19 0.13 0.00 54 30 1,298 +25
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 1,012 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 246 0
28AUG26 11.00 C 0.10 0.10 0.10 0.04 0.00 55 2 210 0
28AUG26 11.50 C 0.08 0.08 0.07 0.02 -0.01 53 59 244 +4
29SEP26 4.80 C 0.00 0.00 0.00 3.09 0.00 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.98 -0.02 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 +0.06 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 -0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.03 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 +0.02 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.07 55 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 +0.05 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 +0.02 50 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.04 52 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 0.00 49 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.02 49 0 499 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.02 49 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.02 49 0 954 0
29SEP26 8.25 C 0.64 0.64 0.64 0.61 0.00 51 200 842 -125
29SEP26 8.50 C 0.00 0.00 0.00 0.53 0.00 51 0 1,067 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.01 52 0 1,613 0
29SEP26 9.00 C 0.39 0.39 0.38 0.38 -0.02 51 87 3,648 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.01 52 0 343 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.01 52 0 696 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.01 51 0 581 0
29SEP26 10.00 C 0.23 0.23 0.23 0.19 -0.02 51 2 1,082 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 52 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 53 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 53 0 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 510 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 278 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 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 58 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 63 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.04 +0.04 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.89 -0.03 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.70 +0.02 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.50 +0.06 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.26 +0.06 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.08 +0.09 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.87 +0.08 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.62 0.00 48 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 -0.01 48 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.33 +0.05 51 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 1.03 +0.01 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.90 0.00 50 0 132 0
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 0.61 -0.01 50 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.53 -0.01 50 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.46 -0.01 50 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.34 -0.01 50 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 -0.01 50 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 -0.01 50 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.17 +0.04 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.04 +0.01 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.96 +0.01 54 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.73 0.00 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 -0.02 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 -0.02 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 -0.01 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 +0.01 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 +0.05 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.64 +0.06 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 +0.05 51 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 +0.01 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.01 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 0.00 50 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 0.00 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.01 50 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 0.00 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 0.00 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 0.00 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 0.00 50 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.01 49 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.01 50 0 231 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 0.00 50 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 0.00 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 0.16 -0.01 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 3.21 +0.05 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.13 +0.04 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.05 +0.05 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.85 +0.03 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 +0.05 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.05 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 0.00 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.05 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.99 +0.05 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.04 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 +0.08 51 0 121 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 +0.04 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 +0.01 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 +0.02 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 +0.04 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.16 +0.01 50 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 +0.01 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 +0.01 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.91 +0.01 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 +0.01 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 0.00 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 +0.01 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 0.00 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 0.00 50 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 0.00 49 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 0.00 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 0.24 +0.01 50 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 50 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 49 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 3.31 +0.05 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.23 +0.04 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.15 +0.04 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.96 +0.03 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.79 +0.04 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.61 +0.04 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.45 +0.04 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 +0.03 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.15 +0.04 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.01 +0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.88 +0.04 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.76 +0.02 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.65 +0.04 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.50 -0.02 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.41 -0.01 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 -0.01 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 -0.01 48 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.02 -0.01 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.01 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 -0.02 49 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 -0.02 49 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.02 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
TOTAL CALL 1,066 50,853 +19
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 428 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 57 0 735 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 58 0 835 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 1,083 0
30JUL26 7.00 P 0.12 0.12 0.08 0.10 -0.01 54 136 1,036 +3
30JUL26 7.25 P 0.15 0.15 0.15 0.16 -0.01 54 10 827 -10
30JUL26 7.50 P 0.24 0.25 0.20 0.25 -0.02 54 203 1,451 +172
30JUL26 7.75 P 0.50 0.50 0.50 0.37 -0.01 56 100 1,491 -100
30JUL26 8.00 P 0.50 0.50 0.50 0.51 -0.01 57 2 961 0
30JUL26 8.25 P 0.00 0.00 0.00 0.66 -0.02 56 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 0.85 -0.01 58 0 180 0
30JUL26 8.75 P 0.00 0.00 0.00 1.05 -0.01 59 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.27 -0.01 62 0 64 0
30JUL26 9.25 P 0.00 0.00 0.00 1.49 -0.02 63 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.72 -0.02 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.98 -0.01 73 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.20 -0.03 70 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.70 -0.01 80 0 0 0
30JUL26 11.00 P 3.02 3.02 3.02 3.20 +0.01 90 2 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.70 +0.02 99 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.20 +0.02 137 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 54 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 54 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 56 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 0.00 55 0 869 0
28AUG26 6.25 P 0.08 0.08 0.08 0.09 0.00 54 1 1,217 0
28AUG26 6.50 P 0.13 0.13 0.13 0.13 -0.01 54 7 565 -7
28AUG26 6.75 P 0.19 0.19 0.19 0.18 -0.01 53 75 1,517 +75
28AUG26 7.00 P 0.25 0.25 0.23 0.25 0.00 53 300 865 +165
28AUG26 7.25 P 0.00 0.00 0.00 0.33 -0.01 53 0 729 0
28AUG26 7.50 P 0.38 0.38 0.38 0.43 -0.01 52 3 856 0
28AUG26 7.75 P 0.57 0.57 0.53 0.56 -0.01 53 60 622 +30
28AUG26 8.00 P 0.00 0.00 0.00 0.70 -0.01 54 0 147 0
28AUG26 8.25 P 0.77 0.77 0.77 0.86 -0.01 54 30 150 +30
28AUG26 8.50 P 0.00 0.00 0.00 1.03 -0.01 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 -0.01 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.40 -0.02 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.61 -0.02 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.82 -0.02 57 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 2.04 -0.03 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.27 -0.02 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.73 0.00 61 0 0 0
28AUG26 11.00 P 3.03 3.03 3.03 3.26 +0.04 73 2 2 +2
28AUG26 11.50 P 0.00 0.00 0.00 3.70 -0.02 67 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 0.05 -0.01 51 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 0.11 0.11 0.11 0.11 -0.01 51 75 789 +75
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 52 0 2,289 0
29SEP26 6.50 P 0.19 0.23 0.19 0.22 -0.01 52 130 975 -70
29SEP26 6.75 P 0.27 0.27 0.27 0.29 -0.01 52 153 1,200 0
29SEP26 7.00 P 0.35 0.35 0.35 0.37 -0.01 52 100 3,014 +100
29SEP26 7.25 P 0.00 0.00 0.00 0.47 0.00 52 0 771 0
29SEP26 7.50 P 0.56 0.56 0.56 0.58 -0.01 52 1 874 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.01 52 0 397 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.02 53 0 415 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.02 53 0 3,361 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.01 53 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 -0.01 54 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 -0.02 54 0 107 0
29SEP26 9.25 P 1.64 1.64 1.64 1.73 -0.01 55 4 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 -0.03 54 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 -0.05 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 -0.03 56 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 -0.02 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 -0.05 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 -0.05 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.19 -0.04 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.73 +0.01 69 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.19 -0.01 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.70 +0.01 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.20 +0.02 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.67 -0.01 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.21 +0.04 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.69 0.00 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 -0.01 0 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 0.06 0.06 0.06 0.05 0.00 52 4 34 +4
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 51 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 0.00 51 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.24 -0.01 50 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 0.00 50 0 42 0
29OCT26 6.75 P 0.40 0.40 0.40 0.38 -0.01 49 60 77 +60
29OCT26 7.00 P 0.00 0.00 0.00 0.48 -0.01 49 0 216 0
29OCT26 7.25 P 0.00 0.00 0.00 0.58 -0.01 49 0 356 0
29OCT26 7.50 P 0.00 0.00 0.00 0.70 -0.02 48 0 196 0
29OCT26 7.75 P 0.00 0.00 0.00 0.83 -0.02 48 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.98 -0.02 49 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 1.14 -0.03 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.31 -0.02 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.49 -0.02 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 -0.02 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.88 -0.01 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.06 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.25 -0.06 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.47 -0.05 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.96 -0.01 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.42 -0.01 56 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 50 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 0.44 -0.01 48 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.01 48 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.02 48 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.01 48 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 -0.01 48 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.02 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.01 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.03 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.02 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.01 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.03 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.02 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.05 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.61 -0.05 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.03 -0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 -0.01 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.98 0.00 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 -0.02 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 -0.05 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.33 -0.05 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.82 -0.03 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.30 -0.03 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.78 -0.03 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.27 -0.01 57 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.01 50 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 0.25 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.01 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -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 0.00 48 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.03 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.01 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 48 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 1.20 -0.01 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.02 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 -0.03 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 -0.02 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 -0.02 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 -0.02 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 -0.03 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.02 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 -0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.04 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.03 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 -0.03 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.50 -0.04 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.95 -0.04 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.41 -0.03 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.88 -0.02 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.34 -0.03 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.82 -0.02 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.01 48 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 0.27 -0.01 48 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.01 49 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.01 48 0 34 0
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 0.67 -0.01 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 -0.01 48 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 0.00 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 -0.01 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 -0.01 48 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.25 -0.01 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.39 -0.01 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 -0.02 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 -0.01 48 0 47 0
29JUN27 8.50 P 1.74 1.74 1.74 1.87 -0.04 49 4 4 +4
29JUN27 8.75 P 0.00 0.00 0.00 2.04 0.00 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 -0.06 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 -0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 -0.03 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 -0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.95 -0.02 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.35 -0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.76 -0.02 50 0 0 0
TOTAL PUT 1,462 46,676 +534
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.80
30JUL26 4.80 C 0.00 0.00 0.00 2.05 -0.17 98 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.95 -0.17 94 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.85 -0.17 89 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 -0.18 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 -0.18 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.06 -0.21 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 -0.18 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.58 -0.20 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.37 -0.19 26 0 170 0
30JUL26 6.75 C 0.23 0.23 0.23 0.21 -0.14 27 83 96 +83
30JUL26 7.00 C 0.00 0.00 0.00 0.10 -0.11 27 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.07 26 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.02 31 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.06 -0.17 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.95 -0.18 57 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.85 -0.18 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.60 -0.18 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 -0.17 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 -0.21 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.85 -0.20 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.64 -0.16 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.46 -0.14 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 -0.12 27 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.10 26 0 101 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.06 27 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.05 27 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.03 27 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.17 -0.17 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 -0.17 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 -0.16 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 -0.17 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 -0.17 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 -0.17 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.18 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 -0.20 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 -0.17 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 -0.16 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.14 25 0 610 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.12 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.10 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.08 24 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.06 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.03 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.09 -0.15 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.99 -0.14 42 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.89 -0.15 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.65 -0.15 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.41 -0.15 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.18 -0.14 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.93 -0.17 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.74 -0.18 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.58 -0.14 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.44 -0.13 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.32 -0.11 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.10 -0.15 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 -0.15 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.90 -0.16 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 -0.17 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 -0.17 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.18 -0.18 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.19 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 -0.18 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 -0.14 24 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.12 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.11 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.09 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.07 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.06 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.03 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.11 -0.15 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 -0.16 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 -0.16 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.66 -0.17 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.43 -0.17 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 -0.18 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 -0.21 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.16 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.13 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 -0.11 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.09 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.09 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.09 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.08 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.04 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.12 -0.14 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.02 -0.15 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.92 -0.16 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.69 -0.16 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.47 -0.17 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.27 -0.17 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 -0.19 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 -0.11 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.13 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 -0.11 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.39 -0.06 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.07 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.06 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 83 7,629 +83
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 67 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30JUL26 6.50 P 0.06 0.06 0.06 0.06 +0.02 27 300 346 +183
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.05 25 0 252 0
30JUL26 7.00 P 0.19 0.19 0.19 0.28 +0.09 25 100 271 +100
30JUL26 7.25 P 0.00 0.00 0.00 0.48 +0.13 26 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.71 +0.16 28 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.95 +0.18 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.20 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.45 +0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.20 +0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.45 +0.14 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 +0.05 26 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.22 +0.07 25 0 30 0
28AUG26 7.00 P 0.30 0.30 0.30 0.35 +0.09 24 30 63 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.55 +0.14 27 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 +0.15 26 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.16 25 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 +0.17 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.20 +0.15 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.45 +0.14 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.02 25 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.04 24 0 125 0
29SEP26 6.75 P 0.26 0.26 0.26 0.26 +0.05 23 30 540 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.08 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.13 25 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.12 23 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.16 24 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.14 0 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 +0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.70 +0.13 0 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 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 5.75 P 0.05 0.05 0.05 0.05 +0.02 26 10 10 +10
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 +0.03 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 +0.04 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.32 +0.06 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.63 +0.11 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 +0.11 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.01 +0.16 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.21 +0.15 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.46 +0.15 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.20 +0.15 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.45 - 0 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.05 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.08 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.10 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.09 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.12 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.13 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.10 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.12 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 +0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.02 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 +0.07 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.08 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 +0.08 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 +0.11 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 +0.08 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 +0.08 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 +0.08 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.85 +0.09 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.25 +0.15 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.74 +0.15 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.32 +0.07 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 +0.07 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 +0.06 23 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 +0.10 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.10 +0.09 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 +0.12 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 +0.10 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.69 +0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 +0.09 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 +0.12 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.04 +0.15 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.28 +0.15 0 0 0 0
TOTAL PUT 470 8,872 +353
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$ 4.52
30JUL26 3.40 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.04 -0.01 66 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.94 +0.01 60 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 +0.01 54 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.73 -0.01 37 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.53 -0.03 27 0 31 0
30JUL26 4.10 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.35 -0.01 29 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.25 -0.02 22 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.01 27 0 1,405 0
30JUL26 4.50 C 0.12 0.18 0.12 0.13 +0.01 26 36 311 +20
30JUL26 4.60 C 0.12 0.12 0.09 0.09 0.00 28 29 838 -25
30JUL26 4.70 C 0.08 0.08 0.08 0.06 +0.01 29 1 38 0
30JUL26 4.80 C 0.06 0.06 0.04 0.03 0.00 26 21 210 +1
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 28 0 224 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 960 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.05 0.00 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 0.00 35 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.46 -0.02 25 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.38 -0.01 26 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.02 22 0 1,210 0
28AUG26 4.40 C 0.31 0.31 0.31 0.22 -0.02 22 30 1,700 0
28AUG26 4.50 C 0.24 0.24 0.24 0.16 -0.02 22 30 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 -0.01 23 0 258 0
28AUG26 4.70 C 0.15 0.15 0.15 0.08 -0.01 22 10 64 +10
28AUG26 4.80 C 0.11 0.11 0.11 0.05 -0.01 22 20 571 0
28AUG26 4.90 C 0.09 0.09 0.09 0.04 0.00 24 20 139 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 560 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 358 0
28AUG26 5.50 C 0.03 0.03 0.03 0.01 0.00 31 15 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 43 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 0.00 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.02 26 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.01 28 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.01 28 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 0.00 28 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 0.00 28 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 28 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 28 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 29 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 29 0 2,361 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 29 0 1,473 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 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 43 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 52 0 5 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 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.05 0.00 40 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.02 27 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 -0.03 27 0 60 0
29OCT26 4.40 C 0.32 0.32 0.32 0.29 -0.02 28 30 60 +30
29OCT26 4.50 C 0.30 0.30 0.30 0.24 -0.02 28 30 30 +30
29OCT26 4.60 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 0.00 30 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.02 28 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.01 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 0.00 28 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.01 28 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 0.00 28 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 0.00 28 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.01 28 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 0.00 28 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 28 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 0.00 28 0 10,599 0
30DEC26 5.25 C 0.14 0.15 0.14 0.09 0.00 28 25 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 28 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 330 0
30DEC26 6.50 C 0.06 0.06 0.06 0.01 0.00 29 400 785 +302
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 0.00 0.00 0.00 0.01 0.00 41 0 679 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 1.14 -0.03 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.03 27 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.02 28 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 0.00 28 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 0.00 28 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 +0.01 28 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 28 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 +0.01 28 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 28 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 28 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 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 30 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 33 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 -0.04 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.05 -0.04 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 -0.03 26 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.02 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 -0.02 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.02 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 -0.02 27 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.02 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.01 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.49 -0.02 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 0.00 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 -0.01 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 0.00 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.22 -0.01 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 0.00 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 0.00 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 0.00 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29JUN27 7.00 C 0.12 0.12 0.12 0.04 0.00 29 8 69 -8
29JUN27 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 64 0
TOTAL CALL 705 67,354 +360
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 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 45 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 34 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 4.20 P 0.02 0.02 0.02 0.02 0.00 28 25 245 +25
30JUL26 4.30 P 0.03 0.03 0.03 0.04 +0.01 28 50 186 -5
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 323 0
30JUL26 4.50 P 0.12 0.12 0.10 0.10 0.00 26 80 756 +50
30JUL26 4.60 P 0.17 0.17 0.17 0.16 +0.01 27 30 219 -21
30JUL26 4.70 P 0.23 0.23 0.23 0.23 +0.01 28 7 391 -7
30JUL26 4.80 P 0.00 0.00 0.00 0.31 +0.01 29 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 +0.01 31 0 819 0
30JUL26 5.00 P 0.46 0.46 0.46 0.50 +0.01 36 15 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.01 42 0 355 0
30JUL26 5.50 P 0.00 0.00 0.00 1.00 +0.01 58 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 +0.03 67 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 +0.03 76 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 +0.01 76 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 +0.02 93 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 +0.02 100 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 +0.02 107 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.74 +0.01 104 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.99 +0.01 110 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.24 +0.01 116 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.49 +0.01 121 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 0.00 23 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 102 0
28AUG26 4.10 P 0.05 0.05 0.05 0.05 0.00 22 1 919 +1
28AUG26 4.20 P 0.07 0.07 0.06 0.08 0.00 21 291 907 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 0.00 21 0 190 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 0.00 21 0 1,564 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 0.00 20 0 168 0
28AUG26 4.60 P 0.27 0.27 0.27 0.30 0.00 19 7 253 +7
28AUG26 4.70 P 0.00 0.00 0.00 0.38 0.00 18 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 0.00 9 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 0.00 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 +0.01 0 0 223 0
28AUG26 5.25 P 0.78 0.78 0.78 0.88 +0.01 0 5 248 -5
28AUG26 5.50 P 0.00 0.00 0.00 1.12 +0.01 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.61 +0.01 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.54 +0.01 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 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 28 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 26 0 123 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.01 27 0 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 0.00 26 0 2,124 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 27 0 1,420 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.01 26 0 2,741 0
29SEP26 4.50 P 0.26 0.26 0.26 0.31 +0.01 26 54 325 +42
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.01 26 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 0.00 25 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.01 25 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.01 25 0 441 0
29SEP26 5.00 P 0.66 0.66 0.66 0.69 +0.02 25 10 2,366 -10
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.01 25 0 1,497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 +0.01 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 0.00 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 -0.01 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 0.00 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 0.00 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 188 0
29OCT26 4.10 P 0.00 0.00 0.00 0.15 0.00 27 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 -0.01 26 0 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 -0.01 27 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.28 -0.01 26 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.34 0.00 26 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.40 0.00 26 0 30 0
29OCT26 4.70 P 0.41 0.41 0.41 0.48 +0.01 27 30 30 +30
29OCT26 4.80 P 0.48 0.48 0.48 0.55 +0.01 26 30 30 +30
29OCT26 4.90 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.64 - 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 0.00 26 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 0.00 27 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 0.00 27 0 293 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 27 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 27 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 27 0 559 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 0.00 27 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 0.00 26 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.01 27 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.02 27 0 121 0
30DEC26 4.80 P 0.54 0.54 0.54 0.60 +0.02 27 30 207 +30
30DEC26 4.90 P 0.00 0.00 0.00 0.66 0.00 25 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.01 27 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.02 27 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 +0.02 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.01 23 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.02 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 +0.02 27 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.02 27 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.02 27 0 1,132 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.02 27 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.02 26 0 87 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.02 26 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.02 26 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 +0.02 26 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.02 26 0 111 0
30MAR27 5.00 P 0.72 0.72 0.72 0.79 +0.02 26 3 118 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.99 +0.01 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.02 27 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.02 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 27 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 0.00 27 0 9 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 0.00 27 0 13 0
29JUN27 3.80 P 0.15 0.15 0.15 0.19 0.00 27 1 5 +1
29JUN27 3.90 P 0.00 0.00 0.00 0.23 +0.01 27 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 0.00 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 0.00 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 +0.01 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 0.00 27 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 +0.01 27 0 65 0
29JUN27 4.60 P 0.00 0.00 0.00 0.57 +0.01 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 +0.01 27 0 303 0
29JUN27 4.80 P 0.66 0.66 0.66 0.71 +0.01 28 10 19 +10
29JUN27 4.90 P 0.00 0.00 0.00 0.78 0.00 28 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.86 +0.01 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 +0.02 29 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.02 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
TOTAL PUT 679 53,057 +181
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$ 27.64
30JUL26 17.50 C 0.00 0.00 0.00 10.17 +0.09 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.67 +0.20 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.17 +0.23 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.66 +0.07 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.16 +0.05 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.67 +0.07 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.69 +0.23 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.79 +0.29 64 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.81 +0.17 56 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.77 +0.14 41 0 27 0
30JUL26 25.00 C 3.04 3.04 3.04 2.94 +0.15 44 30 304 +30
30JUL26 26.00 C 2.23 2.23 2.23 2.23 +0.21 47 15 379 0
30JUL26 27.00 C 1.55 1.55 1.38 1.60 +0.20 46 40 1,226 +20
30JUL26 28.00 C 1.10 1.10 0.92 1.08 +0.14 46 73 1,297 -12
30JUL26 29.00 C 0.68 0.79 0.58 0.69 +0.05 45 140 1,386 +62
30JUL26 30.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 430 0
30JUL26 31.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 367 0
30JUL26 32.00 C 0.18 0.18 0.18 0.14 +0.01 45 3 259 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 90 0
30JUL26 34.00 C 0.11 0.11 0.11 0.04 0.00 45 2 83 -2
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 45 0 58 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 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 9.73 +0.19 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.42 +0.37 75 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.73 +0.11 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.27 +0.03 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.94 +0.29 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.91 +0.20 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.95 +0.16 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.14 +0.15 51 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.17 +0.01 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.42 +0.11 44 0 85 0
28AUG26 26.00 C 2.72 2.79 2.72 2.79 +0.20 45 45 187 +25
28AUG26 27.00 C 0.00 0.00 0.00 2.24 +0.19 45 0 134 0
28AUG26 28.00 C 1.51 1.70 1.51 1.75 +0.15 45 8 159 +8
28AUG26 29.00 C 1.36 1.36 1.36 1.33 +0.11 45 3 260 +3
28AUG26 30.00 C 0.00 0.00 0.00 1.00 +0.06 45 0 113 0
28AUG26 31.00 C 0.00 0.00 0.00 0.74 +0.02 45 0 135 0
28AUG26 32.00 C 0.61 0.61 0.61 0.53 0.00 44 30 208 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.38 0.00 44 0 397 0
28AUG26 34.00 C 0.00 0.00 0.00 0.27 0.00 44 0 339 0
28AUG26 35.00 C 0.32 0.32 0.32 0.19 0.00 44 3 79 +3
28AUG26 36.00 C 0.00 0.00 0.00 0.13 0.00 44 0 98 0
28AUG26 37.00 C 0.18 0.18 0.18 0.09 0.00 44 2 15 +2
29SEP26 17.50 C 0.00 0.00 0.00 10.31 +0.10 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.01 +0.34 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.42 +0.11 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.04 +0.35 60 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.43 +0.19 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.09 +0.32 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.16 +0.28 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.16 +0.37 45 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.31 +0.15 44 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.53 +0.24 43 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.81 +0.13 42 0 423 0
29SEP26 26.00 C 3.17 3.20 3.17 3.20 +0.20 43 22 207 -11
29SEP26 27.00 C 0.00 0.00 0.00 2.68 +0.22 43 0 1,163 0
29SEP26 28.00 C 2.16 2.16 2.16 2.21 +0.18 43 25 451 +10
29SEP26 29.00 C 0.00 0.00 0.00 1.80 +0.14 43 0 107 0
29SEP26 30.00 C 1.39 1.40 1.39 1.44 +0.09 43 37 145 +23
29SEP26 31.00 C 0.00 0.00 0.00 1.14 +0.04 43 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 0.90 +0.04 43 0 158 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 +0.03 43 0 243 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 154 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 0.00 42 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 0.00 43 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 9.04 +0.31 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.46 +0.18 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.09 +0.26 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.16 +0.20 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.29 +0.16 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.51 +0.15 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.78 +0.14 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.12 +0.13 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.55 +0.25 42 0 30 0
29OCT26 27.00 C 2.86 2.96 2.73 3.00 +0.20 42 45 180 +45
29OCT26 28.00 C 2.36 2.36 2.24 2.55 +0.19 42 75 513 +75
29OCT26 29.00 C 2.02 2.10 1.88 2.08 +0.10 41 105 480 +105
29OCT26 30.00 C 1.75 1.75 1.75 1.75 +0.08 42 15 105 +15
29OCT26 31.00 C 0.00 0.00 0.00 1.47 +0.07 42 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 1.20 +0.04 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.98 +0.04 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.64 +0.03 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.43 +0.14 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.01 +0.19 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.52 +0.21 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.06 +0.21 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 +0.38 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.38 +0.40 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.54 +0.27 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.75 +0.27 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.99 +0.32 42 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 +0.18 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.56 +0.07 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.98 +0.05 39 0 130 0
30DEC26 27.00 C 3.40 3.40 3.40 3.65 +0.33 42 15 366 0
30DEC26 28.00 C 2.82 2.82 2.82 3.17 +0.25 42 15 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 +0.16 41 0 122 0
30DEC26 30.00 C 2.13 2.13 2.13 2.37 +0.18 42 25 105 +9
30DEC26 31.00 C 0.00 0.00 0.00 2.04 +0.11 42 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.74 +0.08 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.49 +0.07 41 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.06 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 +0.05 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 +0.05 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 +0.04 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 +0.04 41 0 5 0
30DEC26 39.00 C 0.65 0.65 0.65 0.54 +0.03 41 1 80 +1
30MAR27 17.50 C 0.00 0.00 0.00 10.63 +0.22 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.27 +0.21 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.77 +0.20 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.42 +0.30 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.01 +0.29 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.62 +0.29 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.83 +0.17 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.10 +0.21 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.42 +0.10 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.88 +0.19 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.29 +0.25 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 +0.21 42 0 79 0
30MAR27 27.00 C 0.00 0.00 0.00 4.18 +0.18 41 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 3.80 +0.19 41 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.23 +0.12 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.02 +0.14 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.68 +0.10 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.38 +0.07 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 2.11 +0.08 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.86 +0.06 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 +0.06 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.45 +0.05 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 +0.05 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.56 +0.28 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.15 +0.20 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.82 +0.26 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.43 +0.32 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.05 +0.24 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.32 +0.24 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.63 +0.23 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.98 +0.17 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.29 +0.07 40 0 0 0
29JUN27 25.00 C 5.70 5.70 5.70 5.89 +0.26 42 8 19 +8
29JUN27 26.00 C 0.00 0.00 0.00 5.40 +0.27 42 0 51 0
29JUN27 27.00 C 0.00 0.00 0.00 4.91 +0.24 42 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 4.48 +0.23 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.07 +0.21 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 +0.15 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.36 +0.13 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.03 +0.11 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.77 +0.12 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.50 +0.11 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.26 +0.10 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.06 +0.10 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 +0.09 41 0 6 0
TOTAL CALL 782 18,721 +434
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 492 0
30JUL26 24.00 P 0.14 0.14 0.14 0.13 -0.02 45 5 204 +5
30JUL26 25.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 196 0
30JUL26 26.00 P 0.60 0.60 0.50 0.49 -0.10 44 32 356 +10
30JUL26 27.00 P 0.85 0.85 0.83 0.84 -0.15 44 8 385 +7
30JUL26 28.00 P 1.45 1.45 1.40 1.32 -0.21 43 20 382 -15
30JUL26 29.00 P 0.00 0.00 0.00 1.94 -0.26 42 0 272 0
30JUL26 30.00 P 0.00 0.00 0.00 2.72 -0.17 44 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.56 -0.18 44 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.46 -0.18 45 0 24 0
30JUL26 33.00 P 5.48 5.48 5.48 5.45 -0.31 51 20 20 +20
30JUL26 34.00 P 0.00 0.00 0.00 6.50 -0.20 62 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.46 -0.32 64 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.43 -0.33 66 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.41 -0.35 68 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 46 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 46 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.45 -0.07 44 0 24 0
28AUG26 25.00 P 0.00 0.00 0.00 0.66 -0.11 43 0 141 0
28AUG26 26.00 P 0.00 0.00 0.00 0.99 -0.12 43 0 128 0
28AUG26 27.00 P 0.00 0.00 0.00 1.40 -0.22 43 0 259 0
28AUG26 28.00 P 0.00 0.00 0.00 1.90 -0.27 43 0 107 0
28AUG26 29.00 P 2.59 2.59 2.59 2.48 -0.27 42 15 148 +8
28AUG26 30.00 P 0.00 0.00 0.00 3.13 -0.27 41 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 3.85 -0.43 40 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.77 -0.32 44 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.77 -0.22 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.64 -0.14 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.59 -0.19 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.49 -0.27 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.41 -0.35 47 0 0 0
29SEP26 17.50 P 0.09 0.09 0.09 0.02 0.00 43 5 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 0.04 -0.01 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 147 0
29SEP26 20.00 P 0.21 0.21 0.21 0.11 -0.01 43 32 238 +32
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 155 0
29SEP26 22.00 P 0.36 0.39 0.36 0.32 -0.03 43 41 169 +22
29SEP26 23.00 P 0.56 0.56 0.56 0.49 -0.05 43 2 74 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.72 -0.07 42 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 -0.10 42 0 570 0
29SEP26 26.00 P 1.39 1.39 1.39 1.35 -0.13 42 7 299 0
29SEP26 27.00 P 1.85 1.85 1.85 1.78 -0.18 41 1 203 -1
29SEP26 28.00 P 0.00 0.00 0.00 2.29 -0.22 41 0 262 0
29SEP26 29.00 P 0.00 0.00 0.00 2.90 -0.26 42 0 216 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 -0.22 40 0 232 0
29SEP26 31.00 P 0.00 0.00 0.00 4.41 -0.17 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 -0.16 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 -0.20 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.89 -0.22 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.75 -0.18 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.66 -0.30 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.48 -0.46 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.44 -0.47 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.37 -0.49 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.37 -0.45 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.36 -0.28 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 33 0
29OCT26 22.00 P 0.55 0.55 0.55 0.47 -0.04 42 2 24 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.68 -0.05 42 0 63 0
29OCT26 24.00 P 0.00 0.00 0.00 0.94 -0.08 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.25 -0.12 41 0 30 0
29OCT26 26.00 P 1.67 1.67 1.67 1.64 -0.13 41 15 220 +15
29OCT26 27.00 P 2.16 2.30 2.16 2.08 -0.18 41 75 345 +60
29OCT26 28.00 P 2.75 2.77 2.63 2.59 -0.22 41 60 195 +30
29OCT26 29.00 P 3.22 3.50 3.22 3.21 -0.23 41 120 405 +105
29OCT26 30.00 P 0.00 0.00 0.00 3.86 -0.13 41 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 4.56 -0.14 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.29 -0.16 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.08 -0.16 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 -0.20 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.76 -0.18 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.66 -0.30 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.56 -0.38 42 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 0.23 -0.02 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 50 0
30DEC26 20.00 P 0.49 0.49 0.49 0.44 -0.01 41 15 264 +15
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.07 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.42 -0.11 40 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 -0.15 40 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.20 -0.17 40 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.67 -0.21 40 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.22 -0.23 40 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.82 -0.26 40 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.55 -0.21 41 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 -0.22 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 -0.27 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.71 -0.31 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 -0.23 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.33 -0.34 42 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.18 -0.35 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 -0.25 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 -0.24 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.84 -0.37 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.01 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.02 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 -0.03 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 -0.03 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.06 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.21 -0.08 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 -0.07 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.90 -0.08 40 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.31 -0.08 39 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 -0.08 39 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 -0.12 39 0 99 0
30MAR27 28.00 P 0.00 0.00 0.00 3.80 -0.14 39 0 83 0
30MAR27 29.00 P 4.46 4.46 4.46 4.36 -0.20 39 7 43 +7
30MAR27 30.00 P 5.03 5.03 5.03 5.04 -0.14 39 7 33 +7
30MAR27 31.00 P 0.00 0.00 0.00 5.73 -0.15 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.46 -0.16 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.24 -0.15 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 -0.31 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.73 -0.26 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.55 -0.33 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 -0.24 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.62 0.00 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 -0.01 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 -0.01 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.05 -0.04 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.34 -0.03 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 -0.11 40 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 1.95 -0.10 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.34 -0.10 39 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 2.76 -0.13 39 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.24 -0.14 39 0 133 0
29JUN27 27.00 P 0.00 0.00 0.00 3.73 -0.16 39 0 0 0
29JUN27 28.00 P 4.37 4.37 4.37 4.29 -0.14 39 6 36 +6
29JUN27 29.00 P 4.97 4.97 4.97 4.89 -0.22 39 6 12 +6
29JUN27 30.00 P 0.00 0.00 0.00 5.54 -0.14 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.17 -0.21 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.95 -0.18 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.68 -0.15 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.45 -0.15 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.23 -0.16 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.03 -0.17 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.86 -0.18 41 0 0 0
TOTAL PUT 501 15,749 +343
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 2.83 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 16 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 0.00 21 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 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.01 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 0.23 -0.01 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 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 -0.01 20 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.01 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 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 22 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 1.26 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 -0.01 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 0.59 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 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 33 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 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 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 0.34 -0.01 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 23 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 0.00 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 0.28 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.01 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 1.52 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.16 -0.01 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$ 2.16
30JUL26 1.60 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.42 -0.06 57 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.32 -0.06 44 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 -0.06 49 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.07 -0.04 41 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.04 -0.02 43 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 -0.02 43 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.58 -0.06 57 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.53 -0.06 52 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.48 -0.06 47 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 -0.05 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.08 -0.03 41 0 18 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 -0.03 40 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 -0.02 40 0 65 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.02 39 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.09 -0.02 42 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 -0.01 42 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.02 40 0 96 0
29SEP26 2.80 C 0.03 0.03 0.03 0.02 -0.01 40 3 13 +3
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.54 -0.05 36 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 -0.06 35 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 -0.02 40 0 53 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 37 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 -0.05 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.27 -0.05 38 10 40 +10
30DEC26 2.20 C 0.00 0.00 0.00 0.23 -0.04 39 10 150 +10
30DEC26 2.30 C 0.00 0.00 0.00 0.19 -0.03 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.16 -0.03 40 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.02 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.05 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 -0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
29JUN27 1.75 C 0.63 0.63 0.63 0.57 -0.06 37 13 13 +13
29JUN27 1.80 C 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
TOTAL CALL 36 4,071 +36
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.95 P 0.01 0.01 0.01 0.02 +0.01 45 7 7 +7
30JUL26 2.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 130 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.01 38 0 2,001 0
30JUL26 2.20 P 0.00 0.00 0.00 0.10 +0.02 38 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.26 +0.05 45 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.35 +0.05 47 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.45 +0.06 56 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 1.95 P 0.03 0.03 0.03 0.04 +0.01 39 1 1 +1
28AUG26 2.00 P 0.04 0.04 0.04 0.05 +0.01 37 2 5 +2
28AUG26 2.10 P 0.08 0.08 0.08 0.09 +0.02 38 2 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 +0.02 38 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.21 +0.03 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 +0.05 43 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.55 +0.05 44 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.65 +0.06 49 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 +0.02 38 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.18 +0.03 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.24 +0.03 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.32 +0.05 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 +0.06 44 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 +0.05 43 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 +0.06 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 +0.07 50 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 +0.06 50 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 +0.05 48 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.95 +0.05 51 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.04 +0.05 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 +0.06 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.68 +0.06 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 +0.06 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 +0.06 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.95 +0.05 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 +0.01 39 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 +0.02 39 10 40 +10
30DEC26 2.20 P 0.00 0.00 0.00 0.24 +0.02 39 10 142 +10
30DEC26 2.30 P 0.00 0.00 0.00 0.30 +0.02 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.03 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.04 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.05 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.05 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.06 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 +0.05 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 +0.05 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.06 +0.05 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 +0.04 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 +0.05 46 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 +0.03 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.42 +0.04 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 +0.04 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.56 +0.04 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.64 +0.04 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 +0.04 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 +0.05 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 +0.05 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 +0.05 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 +0.05 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.05 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 +0.04 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.36 +0.05 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 +0.05 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 +0.05 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 +0.01 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.02 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.39 +0.03 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 +0.04 41 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 +0.04 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.00 +0.03 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 +0.04 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 +0.04 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 +0.05 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.47 +0.05 45 0 0 0
TOTAL PUT 32 3,650 +30
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$ 18.13
10JUL26 12.50 C 0.00 0.00 0.00 5.63 -0.87 0 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 5.13 -0.87 0 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 4.63 -0.87 0 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 4.13 -0.87 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 3.63 -0.87 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 3.13 -0.87 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 2.63 -0.87 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 2.13 -0.87 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 1.63 -0.87 0 0 0 0
10JUL26 17.00 C 0.97 0.97 0.97 1.17 -0.83 94 6 8 +6
10JUL26 17.50 C 0.00 0.00 0.00 0.65 -0.86 49 0 61 0
10JUL26 18.00 C 0.20 0.27 0.20 0.28 -0.74 55 2 60 -1
10JUL26 18.50 C 0.19 0.19 0.05 0.08 -0.52 56 33 81 +19
10JUL26 19.00 C 0.14 0.14 0.01 0.02 -0.28 61 80 41 -20
10JUL26 19.50 C 0.02 0.02 0.02 0.01 -0.12 76 1 42 +1
10JUL26 20.00 C 0.02 0.02 0.02 0.01 -0.03 97 6 47 -4
10JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
10JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 13 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 4.15 -0.85 81 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 3.68 -0.82 89 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 3.14 -0.86 41 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 2.65 -0.92 52 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 2.16 -0.91 48 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 1.69 -0.90 47 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 1.25 -0.86 46 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 0.87 -0.74 45 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 0.58 -0.62 47 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 0.35 -0.50 47 0 15 0
17JUL26 19.00 C 0.23 0.23 0.23 0.21 -0.36 48 2 5 +1
17JUL26 19.50 C 0.18 0.18 0.14 0.11 -0.26 48 51 76 +51
17JUL26 20.00 C 0.10 0.10 0.07 0.06 -0.16 49 10 35 0
17JUL26 21.00 C 0.02 0.02 0.02 0.01 -0.06 47 1 17 -1
17JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.69 -0.81 84 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.19 -0.81 76 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.70 -0.81 71 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.27 -0.75 78 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.77 -0.81 70 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.18 -0.97 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.72 -0.86 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.27 -0.89 45 0 15 0
30JUL26 16.50 C 2.06 2.06 1.76 1.85 -0.84 45 48 52 +15
30JUL26 17.00 C 1.70 1.70 1.37 1.47 -0.73 44 5 102 +1
30JUL26 17.50 C 1.29 1.29 1.04 1.13 -0.67 44 17 300 +11
30JUL26 18.00 C 0.85 0.89 0.81 0.86 -0.60 45 22 313 +17
30JUL26 18.50 C 0.73 0.73 0.60 0.64 -0.50 45 20 376 +15
30JUL26 19.00 C 0.54 0.58 0.39 0.47 -0.39 46 376 640 +246
30JUL26 19.50 C 0.42 0.42 0.27 0.33 -0.32 46 17 347 +3
30JUL26 20.00 C 0.29 0.32 0.23 0.22 -0.26 45 41 498 -10
30JUL26 21.00 C 0.16 0.16 0.11 0.10 -0.14 46 17 585 -8
30JUL26 22.00 C 0.06 0.07 0.06 0.04 -0.07 46 31 274 +3
30JUL26 23.00 C 0.05 0.05 0.03 0.02 -0.03 49 10 283 -3
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 328 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 5.74 -0.82 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.25 -0.84 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.72 -0.80 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.27 -0.85 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.86 -0.89 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.36 -0.83 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.96 -0.80 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.56 -0.76 45 0 0 0
28AUG26 16.50 C 2.21 2.21 2.12 2.19 -0.72 45 2 58 +1
28AUG26 17.00 C 1.91 1.91 1.78 1.86 -0.67 45 9 137 -6
28AUG26 17.50 C 1.62 1.62 1.44 1.59 -0.57 46 10 135 +1
28AUG26 18.00 C 1.40 1.44 1.20 1.30 -0.58 44 7 177 +2
28AUG26 18.50 C 1.17 1.17 1.00 1.08 -0.51 45 36 152 -23
28AUG26 19.00 C 0.97 0.97 0.84 0.89 -0.43 45 31 200 -16
28AUG26 19.50 C 0.69 0.69 0.68 0.73 -0.38 45 5 186 +4
28AUG26 20.00 C 0.63 0.68 0.63 0.59 -0.33 46 7 191 0
28AUG26 21.00 C 0.65 0.65 0.65 0.37 -0.25 45 5 214 0
28AUG26 22.00 C 0.32 0.32 0.25 0.22 -0.18 45 7 191 +5
28AUG26 23.00 C 0.21 0.22 0.18 0.13 -0.12 45 13 144 +12
28AUG26 24.00 C 0.15 0.15 0.15 0.08 -0.07 46 15 604 0
28AUG26 25.00 C 0.11 0.11 0.11 0.05 -0.04 47 1 136 0
28AUG26 26.00 C 0.09 0.09 0.09 0.03 -0.03 47 7 157 +5
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.70 -0.86 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.21 -0.86 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.80 -0.79 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.33 -0.92 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.84 -0.73 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.37 -0.79 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.81 -0.79 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.46 -0.67 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 -0.84 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.57 -0.75 45 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.18 -0.67 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.80 -0.76 43 0 20 0
29SEP26 16.50 C 2.50 2.50 2.50 2.53 -0.60 46 1 223 0
29SEP26 17.00 C 0.00 0.00 0.00 2.16 -0.55 44 0 819 0
29SEP26 17.50 C 1.86 1.86 1.86 1.88 -0.60 44 1 299 -1
29SEP26 18.00 C 1.72 1.72 1.68 1.63 -0.55 44 47 286 +23
29SEP26 18.50 C 1.45 1.45 1.43 1.41 -0.48 44 46 125 -36
29SEP26 19.00 C 1.16 1.25 1.16 1.23 -0.42 45 45 293 0
29SEP26 19.50 C 1.01 1.07 0.98 1.05 -0.40 45 43 317 0
29SEP26 20.00 C 0.91 0.91 0.91 0.90 -0.36 45 1 342 0
29SEP26 21.00 C 0.60 0.68 0.60 0.64 -0.30 45 2 265 0
29SEP26 22.00 C 0.60 0.64 0.46 0.45 -0.23 45 25 204 +17
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.17 45 0 363 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.13 45 0 539 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.09 45 0 255 0
29SEP26 26.00 C 0.16 0.16 0.16 0.09 -0.07 44 2 183 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 109 0
29SEP26 28.00 C 0.10 0.10 0.10 0.04 -0.04 45 3 263 +3
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 34.00 C 0.06 0.06 0.03 0.01 0.00 51 3 359 +1
29OCT26 12.50 C 0.00 0.00 0.00 5.91 -0.74 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.52 -0.67 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.02 -0.72 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.66 -0.62 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.21 -0.75 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.82 -0.74 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.36 -0.79 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.03 -0.64 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.72 -0.65 44 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.41 -0.62 43 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.13 -0.60 43 0 15 0
29OCT26 18.00 C 1.94 1.94 1.94 1.89 -0.55 43 46 47 +10
29OCT26 18.50 C 1.92 1.92 1.69 1.68 -0.49 44 76 55 +10
29OCT26 19.00 C 1.41 1.41 1.41 1.48 -0.46 44 15 81 -15
29OCT26 19.50 C 1.24 1.32 1.24 1.30 -0.41 44 30 61 +30
29OCT26 20.00 C 0.00 0.00 0.00 1.15 -0.38 44 0 15 0
29OCT26 21.00 C 1.04 1.04 1.04 0.88 -0.32 45 15 61 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.65 -0.28 44 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.48 -0.23 44 0 0 0
29OCT26 24.00 C 0.41 0.41 0.41 0.35 -0.18 44 4 39 +4
29OCT26 25.00 C 0.38 0.38 0.38 0.26 -0.14 44 2 2 +2
29OCT26 26.00 C 0.00 0.00 0.00 0.18 -0.11 44 0 21 0
29OCT26 27.00 C 0.00 0.00 0.00 0.13 -0.09 44 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 8.01 -0.68 60 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.43 -0.92 50 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.93 -0.82 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.62 -0.68 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.18 -0.66 51 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.67 -0.73 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.34 -0.67 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.87 -0.69 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.48 -0.68 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.11 -0.75 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.77 -0.63 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 -0.72 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.14 -0.59 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.86 -0.60 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.61 -0.57 44 0 115 0
30DEC26 18.00 C 2.50 2.50 2.41 2.36 -0.55 43 17 94 0
30DEC26 18.50 C 2.38 2.38 2.19 2.15 -0.51 44 15 48 0
30DEC26 19.00 C 1.88 1.88 1.88 1.98 -0.46 44 1 377 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.42 44 0 478 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.40 44 0 386 0
30DEC26 21.00 C 1.22 1.22 1.22 1.32 -0.35 44 15 145 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.06 -0.31 44 0 104 0
30DEC26 23.00 C 1.04 1.04 0.83 0.85 -0.26 44 15 49 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 -0.22 44 0 27 0
30DEC26 25.00 C 0.61 0.61 0.61 0.54 -0.18 44 1 140 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.43 -0.15 44 0 62 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.13 44 0 24 0
30DEC26 28.00 C 0.36 0.36 0.36 0.27 -0.10 44 2 54 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.09 44 0 28 0
30DEC26 30.00 C 0.25 0.25 0.25 0.16 -0.07 44 2 67 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 8.16 -0.80 53 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.68 -0.82 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.26 -0.80 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.86 -0.76 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.45 -0.74 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.05 -0.66 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.67 -0.69 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.32 -0.59 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.94 -0.58 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.60 -0.56 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.28 -0.63 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.98 -0.63 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 -0.66 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.36 -0.54 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.12 -0.60 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.93 -0.46 44 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.69 -0.46 43 0 153 0
30MAR27 19.00 C 0.00 0.00 0.00 2.49 -0.49 43 0 148 0
30MAR27 19.50 C 0.00 0.00 0.00 2.31 -0.46 44 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 2.14 -0.43 44 0 233 0
30MAR27 21.00 C 2.00 2.00 1.72 1.84 -0.38 44 45 195 +45
30MAR27 22.00 C 0.00 0.00 0.00 1.56 -0.36 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.32 -0.33 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 -0.30 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 -0.26 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 -0.23 44 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 -0.20 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 -0.17 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 -0.15 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.14 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.11 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.10 43 0 7 0
30MAR27 33.00 C 0.34 0.34 0.34 0.23 -0.09 43 1 7 +1
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.08 43 0 28 0
29JUN27 12.50 C 0.00 0.00 0.00 6.47 -0.77 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.28 -0.57 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.73 -0.75 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.40 -0.71 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.07 -0.85 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.76 -0.81 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.60 -0.65 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.29 -0.65 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.03 -0.61 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.77 -0.60 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.52 -0.51 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.30 -0.49 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.08 -0.54 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.87 -0.53 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.68 -0.50 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.50 -0.46 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.17 -0.44 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.89 -0.39 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.64 -0.36 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 -0.32 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.23 -0.29 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.07 -0.25 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 -0.24 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 -0.21 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.69 -0.19 44 0 23 0
TOTAL CALL 1,472 20,490 +456
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 112 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
10JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 69 9 15 -1
10JUL26 17.50 P 0.04 0.04 0.04 0.03 +0.02 56 2 18 +2
10JUL26 18.00 P 0.12 0.27 0.12 0.16 +0.12 58 53 37 +20
10JUL26 18.50 P 0.20 0.66 0.20 0.46 +0.34 60 10 41 -1
10JUL26 19.00 P 0.79 1.06 0.79 0.90 +0.58 69 5 9 -1
10JUL26 19.50 P 0.00 0.00 0.00 1.39 +0.76 88 0 2 0
10JUL26 20.00 P 0.00 0.00 0.00 1.89 +0.81 111 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 2.89 +0.88 154 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 3.89 +0.88 192 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 4.89 +0.88 229 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 5.89 +0.88 262 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 6.89 +0.88 293 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 7.89 +0.88 322 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 8.89 +0.88 351 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 9 0
17JUL26 16.50 P 0.07 0.07 0.07 0.05 +0.03 47 5 5 +5
17JUL26 17.00 P 0.12 0.15 0.12 0.12 +0.07 47 23 25 +23
17JUL26 17.50 P 0.20 0.31 0.20 0.25 +0.15 48 10 21 +7
17JUL26 18.00 P 0.30 0.30 0.30 0.44 +0.25 47 10 10 +10
17JUL26 18.50 P 0.38 0.62 0.38 0.73 +0.38 49 2 8 +1
17JUL26 19.00 P 0.00 0.00 0.00 1.09 +0.52 50 0 4 0
17JUL26 19.50 P 0.00 0.00 0.00 1.50 +0.64 52 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 1.94 +0.71 53 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.89 +0.80 57 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.89 +0.87 71 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.89 +0.76 84 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.89 +0.85 96 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.89 +0.80 108 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.89 +0.85 119 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.89 +0.81 129 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30JUL26 14.00 P 0.02 0.02 0.02 0.01 0.00 50 1 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 164 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 172 0
30JUL26 16.00 P 0.11 0.15 0.11 0.12 +0.06 46 46 655 0
30JUL26 16.50 P 0.23 0.23 0.23 0.20 +0.10 45 45 392 +45
30JUL26 17.00 P 0.27 0.38 0.27 0.32 +0.15 45 11 250 +1
30JUL26 17.50 P 0.44 0.54 0.41 0.49 +0.22 45 22 471 +1
30JUL26 18.00 P 0.65 0.79 0.64 0.72 +0.32 46 56 433 +15
30JUL26 18.50 P 0.88 0.98 0.88 0.98 +0.38 45 47 402 -7
30JUL26 19.00 P 0.98 0.98 0.98 1.32 +0.48 46 15 324 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.70 +0.55 48 0 148 0
30JUL26 20.00 P 1.88 2.15 1.88 2.10 +0.63 48 32 148 -1
30JUL26 21.00 P 0.00 0.00 0.00 2.99 +0.73 52 0 131 0
30JUL26 22.00 P 0.00 0.00 0.00 4.00 +0.86 64 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 4.89 +0.76 55 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 5.89 +0.85 63 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.94 +0.79 83 0 89 -8
30JUL26 26.00 P 0.00 0.00 0.00 7.89 +0.85 77 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.89 +0.81 84 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.87 +0.84 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.87 +0.84 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.87 +0.84 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.87 +0.82 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.87 +0.84 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.87 +0.82 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.87 +0.82 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 107 0
28AUG26 14.50 P 0.16 0.16 0.16 0.11 +0.04 45 1 95 +1
28AUG26 15.00 P 0.21 0.21 0.20 0.18 +0.07 46 3 105 +1
28AUG26 15.50 P 0.30 0.30 0.27 0.26 +0.10 45 47 147 +15
28AUG26 16.00 P 0.33 0.41 0.33 0.37 +0.13 45 42 677 +13
28AUG26 16.50 P 0.45 0.56 0.45 0.51 +0.17 45 25 154 -13
28AUG26 17.00 P 0.63 0.63 0.63 0.68 +0.22 45 5 135 0
28AUG26 17.50 P 0.81 0.93 0.81 0.88 +0.27 45 4 67 0
28AUG26 18.00 P 0.00 0.00 0.00 1.12 +0.33 45 0 240 0
28AUG26 18.50 P 1.43 1.43 1.42 1.40 +0.39 45 16 123 -11
28AUG26 19.00 P 1.75 1.75 1.75 1.72 +0.46 46 15 159 -15
28AUG26 19.50 P 0.00 0.00 0.00 2.05 +0.50 46 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.42 +0.55 47 0 103 0
28AUG26 21.00 P 0.00 0.00 0.00 3.23 +0.66 48 0 123 0
28AUG26 22.00 P 0.00 0.00 0.00 4.10 +0.72 50 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 5.00 +0.75 50 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.89 +0.73 44 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 7.04 +0.89 65 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.00 +0.96 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.89 +0.81 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.87 +0.84 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.87 +0.83 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.87 +0.83 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.87 +0.82 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.87 +0.83 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.04 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 278 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.09 45 0 150 0
29SEP26 15.00 P 0.33 0.36 0.33 0.35 +0.12 45 21 156 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.14 45 0 221 0
29SEP26 16.00 P 0.55 0.61 0.55 0.60 +0.18 45 3 332 +3
29SEP26 16.50 P 0.69 0.76 0.69 0.76 +0.20 44 7 557 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 +0.24 44 0 1,044 0
29SEP26 17.50 P 1.21 1.21 1.20 1.16 +0.29 44 3 201 +1
29SEP26 18.00 P 1.40 1.44 1.38 1.41 +0.34 44 146 354 +86
29SEP26 18.50 P 1.61 1.67 1.61 1.69 +0.38 44 63 213 +31
29SEP26 19.00 P 0.00 0.00 0.00 1.99 +0.43 45 0 221 0
29SEP26 19.50 P 2.34 2.36 2.34 2.32 +0.47 45 2 122 -2
29SEP26 20.00 P 0.00 0.00 0.00 2.68 +0.51 45 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 3.42 +0.58 45 0 167 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 +0.73 49 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 5.17 +0.75 49 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 6.07 +0.77 50 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.08 +0.93 55 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.00 +0.81 55 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.99 +0.91 58 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.87 +0.81 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.87 +0.83 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.87 +0.78 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.87 +0.82 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.87 +0.83 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.87 +0.82 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.87 +0.82 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.10 +0.03 44 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.20 +0.06 44 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.28 +0.08 44 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.38 +0.11 44 0 9 0
29OCT26 15.00 P 0.43 0.43 0.43 0.49 +0.13 44 6 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.62 +0.15 44 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 0.76 +0.17 43 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.94 +0.22 44 0 80 0
29OCT26 17.00 P 0.00 0.00 0.00 1.14 +0.25 43 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.37 +0.29 44 0 36 0
29OCT26 18.00 P 1.60 1.60 1.60 1.62 +0.34 44 46 112 +46
29OCT26 18.50 P 1.82 1.88 1.82 1.90 +0.38 44 61 85 +61
29OCT26 19.00 P 0.00 0.00 0.00 2.19 +0.40 44 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.54 +0.47 45 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.88 +0.50 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.62 +0.57 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.43 +0.65 46 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.27 +0.67 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.19 +0.76 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.08 +0.71 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.00 +0.81 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.99 +0.76 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 +0.05 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.07 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 +0.08 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.09 44 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.12 44 0 59 0
30DEC26 14.50 P 0.58 0.58 0.58 0.63 +0.14 44 30 128 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.16 44 0 114 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 +0.18 43 0 193 0
30DEC26 16.00 P 1.05 1.05 1.05 1.09 +0.21 44 2 229 +2
30DEC26 16.50 P 0.00 0.00 0.00 1.28 +0.25 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.51 +0.29 44 0 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.74 +0.29 43 0 105 0
30DEC26 18.00 P 2.05 2.05 1.99 1.98 +0.34 43 53 90 +53
30DEC26 18.50 P 2.25 2.25 2.25 2.28 +0.38 44 46 113 +46
30DEC26 19.00 P 0.00 0.00 0.00 2.58 +0.42 44 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.90 +0.46 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 +0.46 44 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.95 +0.57 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.72 +0.61 45 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.50 +0.63 45 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 +0.62 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.24 +0.70 46 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 +0.72 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.78 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.99 +0.69 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.94 +0.79 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.88 +0.79 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.87 +0.78 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.87 +0.75 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.87 +0.76 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.87 +0.76 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.03 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 +0.05 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 +0.07 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 +0.10 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 +0.11 43 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 +0.14 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 +0.16 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.17 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 +0.22 43 0 246 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 +0.23 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 +0.26 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.31 43 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.34 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 +0.34 43 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 +0.35 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.96 +0.40 43 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 +0.41 43 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.60 +0.44 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.30 +0.50 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.02 +0.52 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.82 +0.59 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.61 +0.54 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.45 +0.64 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.35 +0.60 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.20 +0.67 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.15 +0.73 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.02 +0.62 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.96 +0.71 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.91 +0.67 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.89 +0.67 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.87 +0.72 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.87 +0.75 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 +0.10 43 0 18 0
29JUN27 13.00 P 0.80 0.81 0.80 0.85 +0.14 44 2 2 +2
29JUN27 13.50 P 0.00 0.00 0.00 0.99 +0.15 44 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.14 +0.16 43 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.30 +0.18 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.51 +0.23 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 +0.23 42 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 +0.25 43 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.13 +0.27 42 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.38 +0.29 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.63 +0.30 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 +0.32 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 +0.36 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.49 +0.38 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.79 +0.39 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.11 +0.42 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.78 +0.46 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.49 +0.48 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.25 +0.48 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.03 +0.50 41 0 0 0
29JUN27 25.00 P 7.83 7.83 7.83 7.71 +0.47 39 2 14 +2
29JUN27 26.00 P 0.00 0.00 0.00 8.66 +0.61 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.51 +0.54 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.48 +0.67 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.35 +0.74 43 0 0 0
TOTAL PUT 1,055 20,575 +453
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$ 8.48
30JUL26 6.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.25 -0.09 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.79 -0.07 34 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.59 -0.07 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.42 -0.07 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.29 -0.07 36 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.19 -0.04 36 0 25 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.03 36 0 55 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 122 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.02 36 0 257 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.03 -0.07 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.77 -0.08 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.54 -0.07 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.32 -0.06 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.11 -0.06 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.92 -0.06 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.59 -0.05 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.46 -0.06 39 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.36 -0.05 40 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
28AUG26 9.25 C 0.19 0.19 0.19 0.21 -0.04 40 15 40 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
28AUG26 9.75 C 0.13 0.13 0.13 0.12 -0.03 41 15 17 +15
28AUG26 10.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 43 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 12.00 C 0.05 0.05 0.05 0.01 0.00 45 1 971 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 -0.08 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 -0.09 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.08 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.77 -0.10 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 -0.08 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 -0.07 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.16 -0.06 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.07 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 -0.05 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.05 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 63 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.02 39 0 90 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.03 39 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 39 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 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.27 -0.08 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.03 -0.08 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.81 -0.08 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.60 -0.07 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.36 -0.10 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.22 -0.05 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 45 0
29OCT26 10.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.09 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.10 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 -0.12 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 -0.15 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 -0.14 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 -0.12 33 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.48 -0.11 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 -0.10 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 -0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.09 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.08 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 -0.08 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.02 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.03 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.04 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.37 -0.14 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 -0.14 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.00 -0.13 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.83 -0.13 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.12 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.53 -0.11 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 -0.06 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 -0.07 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 -0.07 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 -0.06 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 -0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.76 -0.05 36 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.05 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.03 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 37 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 2.49 -0.14 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.31 -0.14 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 -0.14 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.99 -0.13 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.84 -0.11 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 -0.08 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 -0.09 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.46 -0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.14 -0.05 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.04 -0.05 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.05 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.05 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 4 0
TOTAL CALL 31 4,281 +31
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 0.00 36 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 0.05 -0.01 35 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.18 -0.01 35 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.29 0.00 35 0 96 0
30JUL26 8.75 P 0.00 0.00 0.00 0.45 +0.02 36 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.62 +0.01 35 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.82 +0.02 35 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.04 +0.02 34 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.32 +0.06 48 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.54 +0.07 45 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 2.08 +0.11 68 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.60 +0.13 84 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 3.06 +0.09 82 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.60 +0.13 104 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.10 +0.13 112 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.60 +0.13 120 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.10 +0.13 128 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.60 +0.13 135 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.07 +0.10 131 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.60 +0.13 149 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.06 +0.09 140 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.60 +0.13 162 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 43 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 41 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.24 0.00 41 0 32 0
28AUG26 8.00 P 0.35 0.35 0.35 0.33 0.00 40 10 70 +10
28AUG26 8.25 P 0.00 0.00 0.00 0.44 -0.02 40 0 59 0
28AUG26 8.50 P 0.00 0.00 0.00 0.60 +0.01 42 0 344 0
28AUG26 8.75 P 0.00 0.00 0.00 0.75 +0.03 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.90 +0.01 41 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.08 +0.02 40 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.32 +0.02 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.54 +0.03 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.76 +0.03 48 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.23 +0.04 52 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.72 +0.06 57 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.21 +0.07 62 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.70 +0.07 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.19 +0.07 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.68 +0.06 73 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.22 +0.11 87 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.73 +0.12 94 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.23 +0.12 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.73 +0.12 103 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.21 +0.11 104 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.71 +0.11 108 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 39 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 41 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 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 0.00 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 0.00 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.01 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.02 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.01 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.02 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 +0.02 39 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.02 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.03 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.02 42 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.82 +0.03 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 +0.04 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 +0.06 49 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 +0.05 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.70 +0.05 53 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.24 +0.11 63 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.74 +0.12 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.23 +0.12 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.74 +0.13 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.23 +0.12 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.73 +0.12 82 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.23 +0.13 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.73 +0.13 89 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 0.00 38 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.91 +0.03 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 +0.05 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.27 +0.03 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.46 +0.03 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.66 +0.03 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.31 +0.04 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.76 +0.05 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.26 +0.08 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.75 +0.09 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.01 37 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.02 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 +0.03 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.02 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 +0.01 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 0.00 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.01 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.01 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.04 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.05 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 +0.08 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 +0.10 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 +0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.77 +0.13 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.27 +0.14 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.76 +0.14 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.23 +0.12 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.73 +0.12 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.23 +0.13 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.73 +0.13 66 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 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 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 0.00 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 0.00 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.01 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.01 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.25 +0.04 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 +0.05 39 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.56 +0.04 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.05 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 +0.05 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 +0.06 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.07 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 +0.09 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 +0.11 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 +0.12 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.32 +0.13 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.80 +0.14 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.27 +0.14 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.77 +0.14 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.27 +0.14 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.75 +0.14 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.23 +0.13 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.73 +0.13 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 -0.01 38 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 -0.01 38 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.74 -0.01 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 -0.01 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 -0.01 38 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 -0.01 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.25 -0.01 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 -0.01 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.55 -0.01 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.72 +0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.89 0.00 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 +0.01 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 +0.02 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.64 +0.01 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.05 +0.04 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.48 +0.06 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.93 +0.09 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.39 +0.11 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.84 +0.12 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.32 +0.14 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.80 +0.17 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.27 +0.11 47 0 0 0
TOTAL PUT 10 3,382 +10
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$ 43.08
30JUL26 35.00 C 0.00 0.00 0.00 8.36 - 62 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 7.53 - 65 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 6.39 - 51 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 5.78 -0.70 61 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.03 -0.67 61 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.33 -0.65 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.69 -0.62 61 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.04 -0.66 59 0 0 0
30JUL26 43.00 C 2.25 2.25 2.25 2.55 -0.57 60 5 20 +5
30JUL26 44.00 C 2.77 2.77 2.60 2.15 -0.52 61 104 211 +56
30JUL26 45.00 C 2.23 2.56 1.55 1.78 -0.43 61 17 477 0
30JUL26 46.00 C 1.79 2.21 1.79 1.47 -0.38 62 27 42 +12
30JUL26 47.00 C 1.56 1.85 1.21 1.19 -0.36 62 39 126 -30
30JUL26 48.00 C 0.00 0.00 0.00 0.95 -0.34 62 0 55 0
30JUL26 49.00 C 1.36 1.36 0.75 0.75 -0.29 62 49 389 +29
30JUL26 50.00 C 1.10 1.10 0.60 0.58 -0.26 61 47 409 +5
30JUL26 52.50 C 0.00 0.00 0.00 0.31 -0.16 62 0 245 0
30JUL26 55.00 C 0.00 0.00 0.00 0.15 -0.11 61 0 278 0
30JUL26 57.50 C 0.14 0.14 0.14 0.08 -0.06 62 1 531 0
30JUL26 60.00 C 0.11 0.11 0.11 0.04 -0.03 63 20 386 0
30JUL26 62.50 C 0.12 0.12 0.11 0.02 -0.02 63 54 300 +15
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 1,169 0
30JUL26 67.50 C 0.09 0.09 0.06 0.01 0.00 69 9 223 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 715 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 775 0
28AUG26 35.00 C 0.00 0.00 0.00 9.02 - 60 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.26 - 60 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 7.71 - 64 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 6.72 -0.78 58 0 10 0
28AUG26 39.00 C 0.00 0.00 0.00 6.28 -0.55 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.67 -0.53 62 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 5.11 -0.50 62 0 0 0
28AUG26 42.00 C 4.24 4.24 4.24 4.45 -0.61 60 15 30 +15
28AUG26 43.00 C 4.04 4.04 4.04 4.12 -0.43 63 15 60 +15
28AUG26 44.00 C 3.38 3.38 3.38 3.72 -0.35 63 4 15 0
28AUG26 45.00 C 3.08 3.37 3.08 3.24 -0.47 62 9 23 +4
28AUG26 46.00 C 3.58 3.58 3.58 2.90 -0.44 62 1 22 +1
28AUG26 47.00 C 3.15 3.15 3.15 2.59 -0.39 63 1 174 +1
28AUG26 48.00 C 2.23 2.23 2.13 2.31 -0.33 63 13 108 0
28AUG26 49.00 C 0.00 0.00 0.00 2.05 -0.29 63 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 1.80 -0.27 63 0 307 0
28AUG26 52.50 C 0.00 0.00 0.00 1.28 -0.22 63 0 169 0
28AUG26 55.00 C 1.43 1.43 1.43 0.91 -0.16 63 5 178 0
28AUG26 57.50 C 0.00 0.00 0.00 0.63 -0.13 63 0 124 0
28AUG26 60.00 C 0.00 0.00 0.00 0.44 -0.09 63 0 402 0
28AUG26 62.50 C 0.64 0.64 0.64 0.30 -0.07 63 15 206 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 -0.05 63 0 857 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 -0.03 63 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 -0.03 62 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 89 0
28AUG26 75.00 C 0.17 0.17 0.17 0.04 -0.02 62 5 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 65 0
28AUG26 82.50 C 0.15 0.15 0.15 0.01 -0.01 62 10 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 22.31 -0.82 76 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.31 -0.84 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.34 -0.83 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.38 -0.82 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.41 -0.81 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 17.44 -0.82 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.53 -0.78 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.54 -0.84 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.61 -0.86 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.65 -0.92 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 13.03 -0.67 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.98 -0.87 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.15 -0.88 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.51 -0.73 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.55 -0.93 56 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 8.91 -0.84 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 8.23 -0.85 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 7.68 -0.74 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 7.10 -0.71 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.49 -0.73 59 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 6.10 -0.57 61 0 0 0
29SEP26 42.00 C 5.56 5.56 5.29 5.51 -0.57 60 30 30 +30
29SEP26 43.00 C 5.35 5.35 5.35 5.07 -0.55 60 15 60 +15
29SEP26 44.00 C 5.55 5.55 5.02 4.73 -0.50 61 30 83 +30
29SEP26 45.00 C 4.40 4.40 4.40 4.37 -0.49 62 15 76 +15
29SEP26 46.00 C 0.00 0.00 0.00 4.02 -0.43 62 0 47 0
29SEP26 47.00 C 3.46 3.46 3.46 3.67 -0.46 62 15 97 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.34 -0.44 62 0 236 0
29SEP26 49.00 C 0.00 0.00 0.00 3.04 -0.42 62 0 209 0
29SEP26 50.00 C 0.00 0.00 0.00 2.76 -0.39 62 0 102 0
29SEP26 52.50 C 0.00 0.00 0.00 2.16 -0.34 62 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 1.67 -0.30 61 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 -0.25 61 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.99 -0.18 61 0 1,610 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.15 61 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 -0.14 61 0 561 0
29SEP26 67.50 C 0.76 0.76 0.76 0.44 -0.10 61 3 1,644 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.09 61 0 400 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.07 61 0 152 0
29SEP26 75.00 C 0.52 0.52 0.52 0.19 -0.06 61 5 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.05 61 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.04 61 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.04 61 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 273 0
29SEP26 87.50 C 0.32 0.32 0.32 0.05 -0.02 61 3 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 231 0
29SEP26 92.50 C 0.20 0.20 0.20 0.03 -0.01 62 5 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 416 0
29OCT26 35.00 C 0.00 0.00 0.00 10.19 - 57 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 9.46 - 56 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 9.13 - 60 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 8.26 -0.86 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.71 -0.82 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.41 -0.58 60 0 100 0
29OCT26 41.00 C 0.00 0.00 0.00 6.87 -0.61 60 0 0 0
29OCT26 42.00 C 6.26 6.26 6.09 6.32 -0.58 59 18 78 +18
29OCT26 43.00 C 0.00 0.00 0.00 5.89 -0.58 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.61 -0.52 61 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.24 -0.51 61 0 33 0
29OCT26 46.00 C 0.00 0.00 0.00 4.89 -0.50 62 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 4.53 -0.53 62 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 4.19 -0.51 62 0 47 0
29OCT26 49.00 C 0.00 0.00 0.00 3.87 -0.49 61 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 3.57 -0.48 61 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 2.92 -0.43 61 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 2.38 -0.38 61 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 1.93 -0.27 61 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 1.56 -0.25 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.26 -0.22 61 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 1.02 -0.19 61 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.82 -0.17 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.66 -0.15 61 0 45 0
29OCT26 72.50 C 0.00 0.00 0.00 0.53 -0.13 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.34 - 57 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 10.74 - 58 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 10.16 - 58 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 9.71 -0.75 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.13 -0.80 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.70 -0.73 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.19 -0.74 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.76 -0.74 59 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 7.42 -0.64 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.04 -0.63 60 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.87 -0.43 62 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.36 -0.58 61 0 16 0
30DEC26 47.00 C 6.79 6.79 6.61 6.02 -0.59 61 75 500 0
30DEC26 48.00 C 0.00 0.00 0.00 5.77 -0.51 62 0 45 0
30DEC26 49.00 C 6.09 6.09 6.09 5.44 -0.49 62 1 135 0
30DEC26 50.00 C 0.00 0.00 0.00 5.13 -0.48 62 0 64 0
30DEC26 52.50 C 0.00 0.00 0.00 4.43 -0.44 62 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 3.81 -0.41 61 0 1,580 0
30DEC26 57.50 C 0.00 0.00 0.00 3.28 -0.37 61 0 2,604 0
30DEC26 60.00 C 3.31 3.31 3.22 2.82 -0.34 61 3 2,028 0
30DEC26 62.50 C 3.18 3.18 3.00 2.43 -0.31 61 6 936 +4
30DEC26 65.00 C 0.00 0.00 0.00 2.09 -0.28 61 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 -0.26 61 0 481 0
30DEC26 70.00 C 2.30 2.30 2.30 1.54 -0.23 61 5 568 +5
30DEC26 72.50 C 0.00 0.00 0.00 1.33 -0.20 61 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 1.14 -0.19 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.98 -0.17 61 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 0.84 -0.16 61 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 0.73 -0.13 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 -0.12 61 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 -0.11 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.09 61 0 113 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.09 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 -0.07 61 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.07 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 -0.06 61 0 99 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.06 61 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.05 61 0 245 0
30DEC26 107.50 C 0.66 0.66 0.66 0.17 -0.04 61 15 73 -15
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.04 61 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.03 61 0 287 0
30MAR27 35.00 C 0.00 0.00 0.00 12.65 - 57 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 12.33 - 59 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 11.67 - 58 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 11.18 -0.80 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.72 -0.77 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.26 -0.77 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.86 -0.73 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.34 -0.83 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.16 -0.62 60 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 8.70 -0.73 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.37 -0.68 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.02 -0.69 60 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 7.74 -0.65 61 0 2 0
30MAR27 48.00 C 7.31 7.31 7.31 7.39 -0.69 60 1 9 -1
30MAR27 49.00 C 0.00 0.00 0.00 7.16 -0.58 61 0 0 0
30MAR27 50.00 C 6.91 6.91 6.91 6.94 -0.48 62 1 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.21 -0.45 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 5.55 -0.42 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.97 -0.39 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 4.45 -0.37 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.98 -0.35 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 3.57 -0.32 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 3.20 -0.29 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.86 -0.28 61 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 2.57 -0.26 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 2.31 -0.24 61 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 2.07 -0.22 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.86 -0.21 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.67 -0.19 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.51 -0.17 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 1.36 -0.16 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.22 -0.15 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 1.10 -0.14 61 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 0.99 -0.13 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.90 -0.12 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.81 -0.11 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.73 -0.11 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.66 -0.10 61 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.60 -0.09 61 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.54 -0.09 61 0 34 0
30MAR27 112.50 C 1.32 1.37 1.32 0.49 -0.08 61 16 16 +15
29JUN27 35.00 C 14.11 14.11 14.08 14.08 - 61 3 3 -
29JUN27 36.00 C 0.00 0.00 0.00 13.49 - 60 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 13.04 - 61 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 12.59 -0.75 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.24 -0.64 61 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 11.82 -0.62 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.36 -0.68 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.98 -0.68 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.62 -0.62 62 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 10.27 -0.58 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.95 -0.44 62 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 9.63 -0.48 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.28 -0.47 62 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 8.92 -0.46 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.62 -0.42 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.33 -0.41 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 7.60 -0.40 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.92 -0.36 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 6.35 -0.35 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.78 -0.35 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 5.30 -0.29 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.87 -0.29 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.44 -0.29 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.06 -0.24 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 3.75 -0.23 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.44 -0.23 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.13 -0.23 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.90 -0.18 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.68 -0.18 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.46 -0.18 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.24 -0.18 61 0 62 0
TOTAL CALL 730 50,830 +259
30JUL26 35.00 P 0.23 0.27 0.21 0.20 - 61 285 265 -
30JUL26 36.00 P 0.00 0.00 0.00 0.31 - 61 0 0 -
30JUL26 37.00 P 0.41 0.41 0.41 0.46 - 61 15 15 -
30JUL26 38.00 P 0.57 0.75 0.50 0.66 +0.07 62 125 242 +118
30JUL26 39.00 P 0.00 0.00 0.00 0.89 +0.08 61 0 317 0
30JUL26 40.00 P 1.45 1.45 1.45 1.18 +0.11 61 6 146 +6
30JUL26 41.00 P 1.62 1.62 1.62 1.54 +0.14 61 10 103 +10
30JUL26 42.00 P 1.78 2.10 1.58 1.98 +0.20 61 507 268 +260
30JUL26 43.00 P 2.00 2.82 2.00 2.38 +0.16 59 50 93 +2
30JUL26 44.00 P 2.36 3.43 2.28 3.05 +0.27 62 53 204 +22
30JUL26 45.00 P 3.00 3.20 2.70 3.69 +0.44 63 35 117 0
30JUL26 46.00 P 3.56 4.61 3.56 4.16 +0.17 58 42 182 +40
30JUL26 47.00 P 0.00 0.00 0.00 5.00 +0.21 61 0 136 0
30JUL26 48.00 P 0.00 0.00 0.00 5.77 +0.24 61 0 350 0
30JUL26 49.00 P 0.00 0.00 0.00 6.58 +0.44 61 0 722 0
30JUL26 50.00 P 0.00 0.00 0.00 7.42 +0.48 61 0 449 0
30JUL26 52.50 P 0.00 0.00 0.00 9.81 +0.80 69 0 400 0
30JUL26 55.00 P 0.00 0.00 0.00 12.34 +0.93 81 0 577 0
30JUL26 57.50 P 14.12 15.00 14.12 14.49 +0.72 67 3 530 -2
30JUL26 60.00 P 15.20 15.70 15.20 17.37 +1.15 102 12 186 0
30JUL26 62.50 P 0.00 0.00 0.00 19.42 +0.72 0 0 135 0
30JUL26 65.00 P 20.40 20.40 20.40 22.24 +1.04 112 5 1,040 0
30JUL26 67.50 P 24.88 24.88 24.88 24.42 +0.72 0 1 269 +1
30JUL26 70.00 P 25.92 27.66 25.92 26.92 +0.72 0 4 54 -3
30JUL26 72.50 P 28.20 28.20 28.20 29.42 +0.72 0 2 160 -2
30JUL26 75.00 P 0.00 0.00 0.00 31.92 +0.72 0 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 34.42 +0.72 0 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 36.92 +0.72 0 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 39.42 +0.72 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 41.92 +0.72 0 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 44.54 +0.84 149 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 46.92 +0.72 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 49.42 +0.72 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 51.92 +0.72 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 54.53 +0.83 165 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 56.93 +0.73 145 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 59.44 +0.74 153 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 61.94 +0.74 157 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 64.42 +0.72 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 66.92 +0.72 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 69.42 +0.72 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.86 - 62 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 1.08 - 62 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 1.35 - 61 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 1.65 +0.15 61 0 126 0
28AUG26 39.00 P 0.00 0.00 0.00 1.98 +0.15 61 0 40 0
28AUG26 40.00 P 0.00 0.00 0.00 2.37 +0.18 61 0 20 0
28AUG26 41.00 P 0.00 0.00 0.00 2.81 +0.21 61 0 3 0
28AUG26 42.00 P 3.58 3.63 3.58 3.31 +0.25 62 7 64 +7
28AUG26 43.00 P 3.74 3.74 3.74 3.84 +0.27 62 2 416 +2
28AUG26 44.00 P 3.66 3.66 3.66 4.43 +0.31 62 2 136 0
28AUG26 45.00 P 4.41 5.10 4.41 4.94 +0.19 61 45 135 +45
28AUG26 46.00 P 0.00 0.00 0.00 5.71 +0.33 63 0 22 0
28AUG26 47.00 P 5.66 6.24 5.66 6.41 +0.38 64 40 121 +40
28AUG26 48.00 P 0.00 0.00 0.00 7.11 +0.40 64 0 104 0
28AUG26 49.00 P 0.00 0.00 0.00 7.82 +0.41 64 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 8.61 +0.45 64 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 10.82 +0.67 69 0 329 0
28AUG26 55.00 P 0.00 0.00 0.00 12.95 +0.69 70 0 330 0
28AUG26 57.50 P 15.50 15.50 15.50 15.14 +0.69 70 2 217 +2
28AUG26 60.00 P 16.36 16.36 16.36 17.37 +0.61 68 5 511 0
28AUG26 62.50 P 0.00 0.00 0.00 19.85 +0.77 74 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 22.25 +0.81 76 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 24.60 +0.77 74 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 27.16 +0.91 82 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 29.54 +0.84 79 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 31.95 +0.75 75 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 34.42 +0.72 0 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 36.92 +0.72 0 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 39.51 +0.80 92 0 51 -20
28AUG26 85.00 P 0.00 0.00 0.00 42.01 +0.80 96 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 44.54 +0.83 102 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 47.01 +0.80 102 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 49.51 +0.81 106 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 52.01 +0.81 109 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 54.53 +0.82 113 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 57.01 +0.81 115 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 59.51 +0.81 118 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 62.01 +0.69 120 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 64.47 +0.77 118 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 67.01 +0.81 126 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 69.51 +0.81 128 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 0.00 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 0.00 61 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 0.00 61 0 25 0
29SEP26 27.00 P 0.29 0.30 0.29 0.21 0.00 61 30 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.01 61 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 +0.02 61 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 +0.02 60 0 374 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 +0.03 60 0 36 0
29SEP26 32.00 P 0.85 0.85 0.83 0.78 +0.02 60 60 100 -5
29SEP26 33.00 P 1.04 1.04 1.02 1.02 +0.07 61 30 32 +30
29SEP26 34.00 P 0.00 0.00 0.00 1.22 +0.06 60 0 18 0
29SEP26 35.00 P 0.00 0.00 0.00 1.50 +0.09 61 0 89 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.06 60 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 2.06 +0.09 60 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 2.41 +0.10 60 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 2.82 +0.16 60 0 493 0
29SEP26 40.00 P 0.00 0.00 0.00 3.27 +0.17 60 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 3.76 +0.21 61 0 194 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 +0.24 61 0 227 0
29SEP26 43.00 P 4.20 4.20 4.20 4.82 +0.24 61 26 87 0
29SEP26 44.00 P 0.00 0.00 0.00 5.41 +0.30 61 0 74 0
29SEP26 45.00 P 0.00 0.00 0.00 6.02 +0.31 62 0 581 0
29SEP26 46.00 P 0.00 0.00 0.00 6.67 +0.32 62 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 7.44 +0.71 63 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.08 +0.40 63 0 87 0
29SEP26 49.00 P 8.38 8.38 8.38 8.59 +0.20 61 25 115 -25
29SEP26 50.00 P 0.00 0.00 0.00 9.50 +0.38 63 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 11.57 +0.52 65 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 13.66 +0.58 67 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 15.84 +0.64 68 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 18.12 +0.73 70 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 20.35 +0.71 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 22.68 +0.75 72 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 24.82 +0.57 68 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 27.24 +0.64 69 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 29.71 +0.74 72 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 32.15 +0.78 73 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 34.59 +0.80 74 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 37.03 +0.81 74 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 39.51 +0.80 76 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 42.01 +0.80 79 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 44.54 +0.83 83 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 47.21 +1.00 94 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 49.51 +0.81 87 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 52.01 +0.81 89 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.53 +0.82 93 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.01 +0.81 94 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.51 +0.81 96 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.01 +0.69 98 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.47 +0.77 97 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.01 +0.81 103 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.51 +0.81 105 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.96 - 59 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 2.30 - 59 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 2.64 - 59 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 3.02 +0.07 59 0 0 0
29OCT26 39.00 P 3.69 3.69 3.69 3.47 +0.11 59 1 3 +1
29OCT26 40.00 P 0.00 0.00 0.00 3.95 +0.16 60 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 4.47 +0.23 60 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 5.01 +0.24 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.56 +0.24 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 6.18 +0.30 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.83 +0.34 62 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.48 +0.35 62 0 17 0
29OCT26 47.00 P 0.00 0.00 0.00 8.17 +0.37 63 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 8.87 +0.23 63 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 9.56 +0.41 63 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.30 +0.42 63 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 12.21 +0.43 64 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 14.26 +0.49 65 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 16.38 +0.54 66 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 18.58 +0.60 68 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 20.85 +0.68 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.06 +0.65 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.28 +0.59 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.73 +0.73 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.15 +0.82 73 0 10 0
30DEC26 35.00 P 2.93 3.05 2.93 3.03 - 60 4 4 -
30DEC26 36.00 P 0.00 0.00 0.00 3.35 - 59 0 0 -
30DEC26 37.00 P 3.79 3.79 3.74 3.75 - 59 12 12 -
30DEC26 38.00 P 4.21 4.21 4.20 4.19 +0.10 59 7 340 -1
30DEC26 39.00 P 0.00 0.00 0.00 4.63 +0.11 59 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 +0.17 59 0 365 0
30DEC26 41.00 P 5.18 5.18 5.18 5.67 +0.21 60 2 71 0
30DEC26 42.00 P 0.00 0.00 0.00 6.23 +0.23 60 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 6.83 +0.25 60 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.44 +0.25 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.08 +0.27 61 0 134 0
30DEC26 46.00 P 0.00 0.00 0.00 8.75 +0.31 61 0 15 0
30DEC26 47.00 P 9.09 9.09 8.85 9.54 +0.45 63 45 115 -15
30DEC26 48.00 P 0.00 0.00 0.00 10.14 +0.36 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 10.86 +0.55 62 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 11.65 +0.46 63 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 13.50 +0.45 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 15.44 +0.45 64 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 17.50 +0.49 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 19.59 +0.51 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 21.77 +0.57 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 23.96 +0.60 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 26.31 +0.74 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 28.64 +0.83 71 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 30.79 +0.71 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.15 +0.78 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 35.46 +0.77 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.77 +0.73 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 40.19 +0.79 72 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 42.58 +0.82 73 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.95 +0.80 73 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 47.42 +0.86 74 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 49.85 +0.88 75 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 52.29 +0.89 76 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.72 +0.90 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.18 +0.90 77 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.64 +0.92 77 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.11 +0.79 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.60 +0.90 79 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.07 +0.87 80 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 69.57 +0.87 82 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.12 - 59 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 4.60 - 59 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 5.01 - 59 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 5.46 +0.12 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.92 +0.13 59 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 6.45 +0.16 59 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 6.99 +0.18 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.58 +0.24 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.40 +0.47 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.04 +0.49 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 9.67 +0.49 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.33 +0.50 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.04 +0.30 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 11.73 +0.28 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.44 +0.32 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 12.98 +0.11 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 14.89 +0.45 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 16.87 +0.51 64 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 18.82 +0.48 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 20.87 +0.50 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.98 +0.54 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 25.10 +0.54 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 27.32 +0.61 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 29.55 +0.66 68 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 31.83 +0.73 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 34.03 +0.70 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 36.30 +0.70 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 38.52 +0.64 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.93 +0.75 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.26 +0.77 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 45.61 +0.77 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 47.93 +0.74 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 50.36 +0.83 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 52.75 +0.82 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 55.15 +0.83 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.52 +0.79 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 59.94 +0.81 72 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 62.37 +0.77 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 64.81 +0.82 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 67.11 +0.75 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 69.71 +0.82 74 0 5 0
29JUN27 35.00 P 5.09 5.09 5.09 5.32 - 60 2 2 -
29JUN27 36.00 P 0.00 0.00 0.00 5.77 - 59 0 0 -
29JUN27 37.00 P 6.00 6.00 6.00 6.23 - 59 15 15 -
29JUN27 38.00 P 0.00 0.00 0.00 6.72 +0.20 59 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.25 +0.21 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 7.78 +0.21 59 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 8.31 +0.21 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.87 +0.20 59 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 9.49 +0.32 59 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 10.13 +0.31 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.78 +0.31 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.45 +0.32 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.14 +0.26 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.84 +0.28 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.56 +0.33 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 14.33 +0.38 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.21 +0.42 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.14 +0.45 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.11 +0.46 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.13 +0.48 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 24.20 +0.51 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 26.30 +0.54 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.43 +0.54 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.58 +0.56 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 32.77 +0.59 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.99 +0.61 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.18 +0.59 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.44 +0.61 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.71 +0.62 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.00 +0.63 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 46.35 +0.69 69 0 0 0
TOTAL PUT 1,517 35,367 +513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 30.66
30JUL26 18.50 C 0.00 0.00 0.00 12.19 -0.94 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.69 -0.94 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.19 -0.94 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.69 -0.95 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.70 -0.94 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.70 -0.94 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.70 -0.94 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.70 -0.94 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.70 -0.95 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.71 -0.90 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.74 -0.92 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.81 -0.88 30 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 1.97 -0.81 30 0 306 0
30JUL26 30.00 C 1.43 1.43 1.09 1.28 -0.68 30 40 888 +25
30JUL26 31.00 C 0.89 0.89 0.71 0.74 -0.56 29 63 1,019 +15
30JUL26 32.00 C 0.54 0.54 0.34 0.41 -0.34 30 21 855 -1
30JUL26 33.00 C 0.25 0.25 0.25 0.19 -0.25 29 1 364 0
30JUL26 34.00 C 0.14 0.14 0.14 0.09 -0.13 30 10 330 0
30JUL26 35.00 C 0.05 0.05 0.05 0.04 -0.06 31 2 616 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 241 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.24 -0.94 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.74 -0.94 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.24 -0.94 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.74 -0.94 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.75 -0.94 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.75 -0.94 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.70 -1.00 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.82 -0.82 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.70 -1.00 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.86 -0.90 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.97 -0.90 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.15 -0.82 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.46 -0.70 31 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 1.82 -0.66 31 0 497 0
28AUG26 31.00 C 0.00 0.00 0.00 1.30 -0.55 30 0 281 0
28AUG26 32.00 C 0.87 0.87 0.87 0.90 -0.44 30 31 399 +31
28AUG26 33.00 C 0.56 0.56 0.56 0.60 -0.33 30 5 220 0
28AUG26 34.00 C 0.43 0.43 0.43 0.40 -0.27 31 3 526 +3
28AUG26 35.00 C 0.00 0.00 0.00 0.25 -0.19 31 0 279 0
28AUG26 36.00 C 0.00 0.00 0.00 0.15 -0.14 30 0 275 0
28AUG26 37.00 C 0.18 0.18 0.18 0.09 -0.09 31 32 155 +32
28AUG26 38.00 C 0.11 0.11 0.10 0.05 -0.06 30 3 268 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 12.27 -0.95 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.78 -0.94 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.28 -0.94 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.78 -0.95 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.84 -0.89 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.75 -0.94 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.73 -0.97 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.82 -0.98 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.84 -1.02 23 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.94 -0.91 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.18 -0.76 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.41 -0.77 30 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 2.79 -0.53 32 0 244 0
29SEP26 30.00 C 2.35 2.35 2.00 2.15 -0.66 31 105 1,089 +75
29SEP26 31.00 C 1.81 1.84 1.76 1.62 -0.59 30 60 774 +60
29SEP26 32.00 C 1.37 1.37 1.14 1.23 -0.44 31 42 407 +42
29SEP26 33.00 C 0.99 0.99 0.99 0.90 -0.37 30 1 237 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 -0.31 31 0 201 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 -0.24 31 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.18 31 0 200 0
29SEP26 37.00 C 0.29 0.29 0.29 0.22 -0.13 31 20 1,387 +20
29SEP26 38.00 C 0.26 0.26 0.26 0.15 -0.09 31 30 198 +30
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.07 31 0 169 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 323 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.27 -0.95 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.78 -0.94 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.28 -0.94 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.78 -0.95 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.86 -0.87 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.84 -0.85 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.89 -0.82 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.87 -0.93 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.88 -0.98 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.03 -0.89 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.27 -0.83 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.52 -0.75 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.92 -0.62 31 0 52 0
29OCT26 30.00 C 2.51 2.51 2.20 2.30 -0.65 30 47 192 +34
29OCT26 31.00 C 2.07 2.07 2.01 1.79 -0.56 30 30 218 +30
29OCT26 32.00 C 1.33 1.33 1.33 1.40 -0.45 30 15 107 +15
29OCT26 33.00 C 0.00 0.00 0.00 1.08 -0.38 30 0 105 0
29OCT26 34.00 C 0.83 0.83 0.83 0.84 -0.30 31 15 121 0
29OCT26 35.00 C 0.00 0.00 0.00 0.64 -0.24 31 0 53 0
29OCT26 36.00 C 0.00 0.00 0.00 0.47 -0.19 31 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 0.34 -0.15 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.25 -0.11 31 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 -0.09 31 0 33 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 80 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 259 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 12.28 -0.94 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.78 -0.94 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.28 -0.94 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.79 -0.94 31 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.86 -0.88 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.84 -0.97 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.89 -0.97 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.97 -0.98 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.10 -0.85 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.27 -0.83 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.56 -0.78 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.89 -0.71 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.29 -0.66 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.78 -0.59 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.30 -0.54 31 0 82 0
30DEC26 32.00 C 1.95 1.95 1.95 1.95 -0.47 31 1 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.60 -0.43 31 0 199 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 -0.38 31 0 160 0
30DEC26 35.00 C 1.02 1.02 1.02 1.09 -0.32 31 4 86 +4
30DEC26 36.00 C 0.00 0.00 0.00 0.88 -0.28 31 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 -0.25 31 0 189 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 -0.20 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.18 31 0 38 0
30DEC26 40.00 C 0.47 0.47 0.47 0.36 -0.14 31 2 44 -2
30DEC26 41.00 C 0.00 0.00 0.00 0.28 -0.13 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.10 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.07 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 12.28 -0.94 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.79 -0.93 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.30 -0.93 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.81 -0.93 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.86 -0.92 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.93 -0.90 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.05 -0.88 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.22 -0.85 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.45 -0.93 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.74 -0.88 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.08 -0.83 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.49 -0.66 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.95 -0.54 31 0 500 0
30MAR27 30.00 C 3.41 3.41 3.36 3.46 -0.58 31 66 229 +66
30MAR27 31.00 C 0.00 0.00 0.00 3.06 -0.49 31 0 267 0
30MAR27 32.00 C 2.83 2.83 2.83 2.64 -0.56 31 15 378 +15
30MAR27 33.00 C 0.00 0.00 0.00 2.31 -0.49 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.98 -0.43 31 0 39 0
30MAR27 35.00 C 1.63 1.63 1.63 1.72 -0.39 31 20 136 -7
30MAR27 36.00 C 0.00 0.00 0.00 1.49 -0.33 32 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 -0.32 31 0 37 0
30MAR27 38.00 C 1.11 1.11 1.11 1.08 -0.27 31 20 38 +7
30MAR27 39.00 C 0.00 0.00 0.00 0.91 -0.25 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.78 -0.21 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.19 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.18 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 -0.13 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.38 -0.13 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.09 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 12.31 -0.93 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.84 -0.91 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.38 -0.90 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.92 -0.89 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.04 -0.86 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.21 -0.83 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.43 -0.80 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.70 -0.75 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.01 -0.72 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.36 -0.69 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.60 -0.80 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.04 -0.69 31 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.56 -0.59 31 0 19 0
29JUN27 30.00 C 4.17 4.17 4.17 4.08 -0.54 31 15 32 +15
29JUN27 31.00 C 0.00 0.00 0.00 3.68 -0.46 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.27 -0.46 32 0 79 0
29JUN27 33.00 C 0.00 0.00 0.00 2.94 -0.39 32 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.61 -0.38 32 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.33 -0.33 32 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.07 -0.31 32 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 -0.27 32 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.63 -0.25 32 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.48 -0.21 32 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.32 -0.20 32 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.16 -0.20 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.02 -0.17 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 -0.14 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.79 -0.15 32 0 12 0
29JUN27 45.00 C 0.00 0.00 0.00 0.70 -0.14 32 0 77 0
TOTAL CALL 719 24,355 +509
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 476 0
30JUL26 27.00 P 0.06 0.06 0.06 0.03 +0.01 30 34 951 +19
30JUL26 28.00 P 0.12 0.12 0.12 0.10 +0.05 30 2 672 +2
30JUL26 29.00 P 0.22 0.33 0.22 0.26 +0.13 30 65 904 +25
30JUL26 30.00 P 0.54 0.60 0.54 0.54 +0.22 29 12 1,196 +6
30JUL26 31.00 P 0.83 0.83 0.83 1.04 +0.39 29 10 890 +10
30JUL26 32.00 P 1.48 1.91 1.48 1.69 +0.54 30 16 542 -1
30JUL26 33.00 P 0.00 0.00 0.00 2.49 +0.69 30 0 486 0
30JUL26 34.00 P 0.00 0.00 0.00 3.39 +0.83 30 0 703 0
30JUL26 35.00 P 0.00 0.00 0.00 4.35 +0.89 30 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.34 +0.93 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 6.34 +0.78 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 7.34 +0.94 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.34 +0.94 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.34 +0.94 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.34 +0.94 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.34 +0.94 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.34 +0.94 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.34 +0.94 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.34 +0.94 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.34 +0.94 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.34 +0.94 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.34 +0.94 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28AUG26 20.00 P 0.02 0.02 0.02 0.01 0.00 47 7 12 +7
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 84 0
28AUG26 26.00 P 0.18 0.18 0.18 0.10 +0.04 30 6 369 +1
28AUG26 27.00 P 0.00 0.00 0.00 0.21 +0.08 31 0 406 0
28AUG26 28.00 P 0.00 0.00 0.00 0.39 +0.13 31 0 272 0
28AUG26 29.00 P 0.62 0.71 0.62 0.67 +0.21 31 6 841 +4
28AUG26 30.00 P 0.94 1.06 0.94 1.04 +0.30 31 40 1,236 +40
28AUG26 31.00 P 1.48 1.48 1.48 1.51 +0.40 30 10 213 -10
28AUG26 32.00 P 2.30 2.30 2.30 2.11 +0.48 30 1 298 +1
28AUG26 33.00 P 0.00 0.00 0.00 2.83 +0.60 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.62 +0.68 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 4.62 +0.90 35 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.56 +0.98 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.36 +0.80 30 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 7.39 +0.88 37 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.34 +0.77 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.34 +0.94 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.34 +0.94 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.34 +0.94 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.34 +0.94 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.34 +0.94 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.34 +0.94 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.34 +0.94 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 26 0
29SEP26 23.00 P 0.14 0.14 0.14 0.05 +0.02 31 10 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 354 0
29SEP26 26.00 P 0.42 0.42 0.42 0.35 +0.11 31 4 262 +4
29SEP26 27.00 P 0.00 0.00 0.00 0.57 +0.17 31 0 150 0
29SEP26 28.00 P 0.94 0.94 0.94 0.87 +0.24 31 15 252 +15
29SEP26 29.00 P 1.19 1.19 1.19 1.25 +0.31 31 60 679 +30
29SEP26 30.00 P 1.60 1.81 1.60 1.72 +0.38 31 21 908 +21
29SEP26 31.00 P 2.29 2.34 2.29 2.26 +0.43 31 60 712 +45
29SEP26 32.00 P 2.67 2.95 2.67 2.87 +0.52 30 75 450 +60
29SEP26 33.00 P 0.00 0.00 0.00 3.61 +0.62 30 0 1,780 0
29SEP26 34.00 P 0.00 0.00 0.00 4.40 +0.69 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.39 +0.91 35 0 1,009 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 +0.92 34 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 7.23 +0.86 38 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 8.19 +0.89 40 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.15 +0.94 42 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.13 +0.97 44 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 +0.93 46 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.10 +1.05 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.06 +1.03 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.05 +0.94 52 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.87 +0.82 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.05 +1.01 57 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.89 +0.82 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.78 +0.75 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.77 +0.82 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.76 +0.94 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.25 +0.95 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.73 +0.94 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.22 +0.95 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.70 +0.94 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.18 +0.94 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.67 +0.95 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.33 +0.11 31 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.52 +0.16 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.77 +0.21 31 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 1.10 +0.27 31 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 1.50 +0.33 31 0 76 0
29OCT26 30.00 P 2.05 2.10 2.02 1.97 +0.38 31 37 170 +37
29OCT26 31.00 P 2.35 2.58 2.35 2.53 +0.45 31 36 126 +36
29OCT26 32.00 P 0.00 0.00 0.00 3.12 +0.54 30 0 75 0
29OCT26 33.00 P 3.98 3.98 3.81 3.84 +0.59 30 33 30 +30
29OCT26 34.00 P 0.00 0.00 0.00 4.60 +0.56 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.50 +0.68 32 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.43 +0.79 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.35 +0.98 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.26 +0.89 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.19 +0.85 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.13 +0.87 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.10 +0.82 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.10 +0.94 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.06 - 43 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 14.05 - 45 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.06 31 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.09 31 0 4,195 0
30DEC26 25.00 P 0.67 0.67 0.67 0.61 +0.13 31 2 101 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.17 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.22 31 0 121 0
30DEC26 28.00 P 1.42 1.42 1.42 1.54 +0.28 31 2 70 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.95 +0.34 31 0 212 0
30DEC26 30.00 P 2.51 2.52 2.51 2.41 +0.38 31 6 190 -6
30DEC26 31.00 P 0.00 0.00 0.00 2.98 +0.45 31 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.52 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.26 +0.43 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 4.97 +0.59 31 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 +0.60 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 +0.66 33 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 +0.68 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.47 +0.89 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.30 +0.80 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.13 +0.72 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.13 +0.77 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.10 +0.94 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.06 +0.85 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.05 +0.94 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.87 +0.82 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.05 +1.01 42 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.89 +0.82 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.79 +0.76 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.78 +0.83 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.77 +0.88 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.25 +0.94 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.73 +0.94 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.22 +0.95 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.70 +0.94 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.18 +0.94 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.67 +0.95 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.06 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.08 31 0 16 0
30MAR27 23.00 P 0.60 0.60 0.60 0.53 +0.10 31 30 52 +30
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.12 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.99 +0.17 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.29 +0.20 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 +0.28 32 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 1.98 +0.26 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.44 +0.33 31 0 132 0
30MAR27 30.00 P 0.00 0.00 0.00 2.92 +0.38 31 0 193 0
30MAR27 31.00 P 3.40 3.55 3.40 3.48 +0.44 31 60 325 +60
30MAR27 32.00 P 0.00 0.00 0.00 4.09 +0.51 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 4.75 +0.53 31 0 240 0
30MAR27 34.00 P 0.00 0.00 0.00 5.51 +0.48 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.29 +0.64 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.07 +0.68 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.73 +0.53 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 +0.67 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.41 +0.70 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.30 +0.74 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.19 +0.79 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.11 +0.82 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.06 +0.85 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.05 +0.93 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.93 +0.87 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.05 +1.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.89 +0.82 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.83 +0.80 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.81 +0.86 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.79 +0.90 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.25 +0.92 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.73 +0.94 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.22 +0.95 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.70 +0.94 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.07 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 +0.10 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.65 +0.12 33 0 30 0
29JUN27 23.00 P 0.98 0.98 0.98 0.87 +0.15 33 17 40 +17
29JUN27 24.00 P 0.00 0.00 0.00 1.14 +0.20 33 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.44 +0.23 33 0 201 0
29JUN27 26.00 P 0.00 0.00 0.00 1.78 +0.27 33 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.18 +0.32 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.61 +0.35 33 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.11 +0.42 33 0 43 0
29JUN27 30.00 P 3.58 3.58 3.58 3.62 +0.43 33 15 74 0
29JUN27 31.00 P 0.00 0.00 0.00 4.19 +0.48 33 0 32 0
29JUN27 32.00 P 4.47 4.75 4.47 4.80 +0.51 34 60 75 +45
29JUN27 33.00 P 0.00 0.00 0.00 5.45 +0.56 34 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.12 +0.59 34 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.68 +0.47 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.41 +0.46 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.18 +0.69 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.97 +0.71 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.78 +0.73 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.63 +0.77 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.49 +0.78 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.37 +0.81 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.27 +0.83 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.17 +0.83 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.10 +0.86 32 0 0 0
TOTAL PUT 752 33,788 +532
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$ 8.49
30JUL26 6.25 C 0.00 0.00 0.00 2.27 -0.25 72 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.02 -0.25 64 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.24 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.51 -0.27 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.27 -0.25 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.05 -0.24 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.84 -0.25 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.67 -0.19 46 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.50 -0.18 44 0 0 0
30JUL26 8.50 C 0.37 0.37 0.37 0.37 -0.15 45 10 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.26 -0.13 44 0 397 0
30JUL26 9.00 C 0.17 0.17 0.17 0.17 -0.11 43 1 319 0
30JUL26 9.25 C 0.00 0.00 0.00 0.12 -0.08 45 0 1,497 0
30JUL26 9.50 C 0.08 0.08 0.08 0.07 -0.07 43 15 1,820 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.04 45 0 771 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.29 -0.25 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.06 -0.24 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.82 -0.20 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.60 -0.19 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.38 -0.19 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.18 -0.21 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.00 -0.21 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.86 -0.17 46 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.70 -0.15 44 0 3 0
28AUG26 8.50 C 0.55 0.55 0.55 0.57 -0.13 44 10 120 +10
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.12 44 0 117 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 130 0
28AUG26 9.25 C 0.00 0.00 0.00 0.29 -0.09 44 0 155 0
28AUG26 9.50 C 0.00 0.00 0.00 0.23 -0.08 44 0 115 0
28AUG26 9.75 C 0.00 0.00 0.00 0.17 -0.07 44 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 -0.22 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.22 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 -0.15 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.71 -0.14 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.14 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.17 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 -0.19 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 -0.14 44 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 -0.14 43 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 -0.13 42 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.12 42 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.11 43 0 105 0
29SEP26 9.25 C 0.47 0.47 0.47 0.42 -0.10 42 15 105 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.09 43 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.08 43 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.07 42 0 401 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.41 -0.17 48 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.16 -0.22 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.97 -0.19 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.74 -0.22 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 -0.17 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 -0.18 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 -0.17 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.10 -0.13 43 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.95 -0.14 42 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.83 -0.13 42 0 125 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 -0.12 42 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.62 -0.11 42 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.54 -0.10 42 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.46 -0.09 42 0 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.39 -0.08 42 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.33 -0.08 42 0 120 0
29OCT26 10.50 C 0.28 0.28 0.27 0.24 -0.07 42 45 135 +45
29OCT26 11.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 100 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 -0.19 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.28 -0.21 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.07 -0.22 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 -0.19 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 -0.22 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 -0.21 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 -0.18 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 -0.17 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 -0.16 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.12 42 0 140 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.12 42 0 155 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.10 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.10 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.09 42 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.08 42 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 -0.07 43 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.06 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.64 -0.18 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.45 -0.17 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.26 -0.18 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.07 -0.19 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.21 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.78 -0.19 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.20 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.49 -0.18 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 -0.17 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.15 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.16 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 -0.15 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.12 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.14 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.14 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.10 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.10 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.10 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.10 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.10 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.09 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.74 -0.22 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.57 -0.21 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.40 -0.20 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.24 -0.20 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.09 -0.19 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 -0.12 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 -0.16 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.69 -0.18 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.57 -0.15 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 -0.14 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.35 -0.12 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 -0.10 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 -0.09 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.11 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.12 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.92 -0.13 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 -0.11 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.08 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 -0.06 41 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 -0.06 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.05 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.04 41 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 10 0
29JUN27 15.00 C 0.24 0.24 0.24 0.19 -0.02 41 8 63 +8
TOTAL CALL 104 35,024 +78
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 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 490 0
30JUL26 7.75 P 0.10 0.10 0.10 0.09 +0.02 44 28 588 +28
30JUL26 8.00 P 0.14 0.14 0.14 0.14 +0.03 42 16 756 +15
30JUL26 8.25 P 0.00 0.00 0.00 0.24 +0.06 43 0 448 0
30JUL26 8.50 P 0.38 0.38 0.38 0.34 +0.07 42 1 697 0
30JUL26 8.75 P 0.00 0.00 0.00 0.48 +0.09 41 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.65 +0.12 41 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.86 +0.18 44 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 1.07 +0.17 44 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.29 +0.19 43 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.52 +0.19 41 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 2.04 +0.23 59 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.53 +0.22 64 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 3.04 +0.22 78 0 711 0
30JUL26 12.00 P 0.00 0.00 0.00 3.51 +0.21 0 0 0 -207
30JUL26 12.50 P 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.51 +0.18 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.51 +0.21 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.51 +0.23 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 7.01 +0.23 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.51 +0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.01 +0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.51 +0.27 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.01 +0.27 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.51 +0.27 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 +0.02 45 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.11 +0.03 44 0 75 0
28AUG26 7.50 P 0.17 0.17 0.17 0.16 +0.04 43 78 403 +78
28AUG26 7.75 P 0.00 0.00 0.00 0.23 +0.05 44 0 555 0
28AUG26 8.00 P 0.29 0.29 0.29 0.31 +0.06 43 15 465 +15
28AUG26 8.25 P 0.00 0.00 0.00 0.41 +0.07 43 0 416 0
28AUG26 8.50 P 0.00 0.00 0.00 0.53 +0.09 43 0 580 0
28AUG26 8.75 P 0.00 0.00 0.00 0.66 +0.09 42 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.82 +0.11 42 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 1.01 +0.16 43 0 426 0
28AUG26 9.50 P 1.20 1.20 1.20 1.20 +0.18 44 3 238 +3
28AUG26 9.75 P 0.00 0.00 0.00 1.39 +0.15 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.61 +0.17 44 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 2.06 +0.18 44 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.53 +0.19 45 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 3.04 +0.21 53 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.51 +0.18 0 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 4.01 +0.18 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.51 +0.18 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.51 +0.21 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.51 +0.23 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.01 +0.23 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.51 +0.23 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.01 +0.22 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 42 0 255 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.04 43 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.04 42 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.05 42 0 285 0
29SEP26 8.00 P 0.41 0.45 0.41 0.42 +0.06 42 21 266 +21
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.07 42 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.08 41 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.09 41 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.09 41 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 +0.15 42 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.15 43 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 +0.17 44 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 +0.15 42 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 +0.16 43 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 +0.18 43 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 +0.19 43 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.19 43 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 +0.18 0 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.51 +0.18 0 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 +0.18 0 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 +0.21 0 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.51 +0.23 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.01 +0.23 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.51 +0.23 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.01 +0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.51 +0.27 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.01 +0.27 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.51 +0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.01 +0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.51 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.01 +0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.51 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.51 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.51 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.51 +0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.51 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.51 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.51 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.51 +0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.51 +0.27 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.15 +0.03 43 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.26 +0.04 42 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 +0.06 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.43 +0.07 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.52 +0.07 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.75 +0.07 41 0 9 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 +0.09 41 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 +0.09 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.25 +0.15 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 +0.15 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.62 +0.17 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.79 +0.16 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.22 +0.19 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 +0.15 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.06 +0.16 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.53 +0.17 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.02 +0.16 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30DEC26 6.75 P 0.25 0.26 0.25 0.26 +0.04 43 3 5 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.05 42 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.06 42 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.07 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.08 42 0 220 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.09 41 0 155 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.12 43 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.11 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.14 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.13 43 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.13 43 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 +0.15 43 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.17 44 0 407 0
30DEC26 11.50 P 3.14 3.14 3.14 3.20 +0.20 45 5 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 +0.18 45 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 +0.19 45 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 +0.19 46 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 +0.17 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 +0.18 0 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 6.01 +0.18 0 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.51 +0.19 0 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 +0.23 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.51 +0.23 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.01 +0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.51 +0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.01 +0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.51 +0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.01 +0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.51 +0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.01 +0.27 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.51 +0.27 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 +0.04 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.05 41 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.05 41 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.05 41 0 107 0
30MAR27 8.25 P 0.98 0.98 0.98 0.95 +0.04 40 95 157 +95
30MAR27 8.50 P 1.07 1.07 1.07 1.10 +0.06 41 15 371 +15
30MAR27 8.75 P 1.21 1.21 1.21 1.24 +0.07 41 15 91 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.42 +0.10 42 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 +0.13 42 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.13 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 +0.11 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 +0.12 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 +0.13 41 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.13 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.26 +0.14 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 +0.18 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.19 +0.21 45 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 +0.17 43 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 5.09 +0.20 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.52 +0.14 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.01 +0.17 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.51 +0.19 0 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.01 +0.23 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.51 +0.23 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.01 +0.22 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.51 +0.27 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.01 +0.27 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.51 +0.27 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 +0.05 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 +0.06 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 +0.07 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 +0.08 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.66 +0.09 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.10 40 0 100 0
29JUN27 7.75 P 0.90 0.90 0.90 0.87 +0.10 40 1 50 +1
29JUN27 8.00 P 1.01 1.01 1.01 0.99 +0.12 40 4 4 +4
29JUN27 8.25 P 0.00 0.00 0.00 1.12 +0.13 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.25 +0.13 40 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 +0.14 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.54 +0.15 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 +0.15 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 +0.17 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 +0.18 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.20 +0.18 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.56 +0.19 40 0 27 0
29JUN27 11.00 P 2.36 2.36 2.36 2.86 +0.12 37 1 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.35 +0.21 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.77 +0.23 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.20 +0.22 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.65 +0.20 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.10 +0.21 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.57 +0.19 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.04 +0.20 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.52 +0.20 40 0 0 0
TOTAL PUT 301 31,777 +86
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$ 82.26
30JUL26 55.00 C 0.00 0.00 0.00 27.43 -0.68 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.84 -0.86 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.45 -0.76 65 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.88 -0.77 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.48 -0.70 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.88 -0.72 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.38 -0.73 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.90 -0.73 23 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 7.46 -0.99 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.18 -0.74 22 0 62 0
30JUL26 80.00 C 2.50 2.50 2.50 3.19 -0.73 22 4 262 0
30JUL26 82.50 C 0.00 0.00 0.00 1.70 -0.70 22 1 879 0
30JUL26 85.00 C 1.42 1.42 1.42 0.83 -0.45 23 30 299 -30
30JUL26 87.50 C 0.60 0.60 0.42 0.33 -0.27 23 6 328 +6
30JUL26 90.00 C 0.37 0.37 0.19 0.11 -0.14 22 22 184 +22
30JUL26 92.50 C 0.19 0.20 0.19 0.03 -0.06 22 60 555 +60
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 27.58 -0.80 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.09 -0.73 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.65 -0.85 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.15 -0.90 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.72 -0.89 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.05 -0.73 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.60 -0.73 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.22 -0.72 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 8.07 -0.61 24 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 5.93 -0.68 22 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 4.18 -0.77 22 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.73 -0.66 22 0 192 0
28AUG26 85.00 C 0.00 0.00 0.00 1.73 -0.49 22 1 321 0
28AUG26 87.50 C 0.00 0.00 0.00 1.06 -0.33 22 0 507 0
28AUG26 90.00 C 0.67 0.67 0.67 0.58 -0.24 22 1 367 0
28AUG26 92.50 C 0.00 0.00 0.00 0.30 -0.15 22 0 181 0
28AUG26 95.00 C 0.29 0.29 0.29 0.15 -0.09 22 5 191 +5
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.05 22 0 277 0
28AUG26 100.00 C 0.14 0.14 0.14 0.03 -0.03 22 90 273 +90
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 27.70 -0.68 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.09 -0.73 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.78 -0.72 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.34 -0.71 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.94 -0.71 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.22 -1.03 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.84 -0.74 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.58 -0.73 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.46 -0.72 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.58 -0.68 23 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 4.80 -0.76 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.49 -0.57 22 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.45 -0.47 22 0 96 0
29SEP26 87.50 C 0.00 0.00 0.00 1.65 -0.40 22 0 156 0
29SEP26 90.00 C 0.00 0.00 0.00 1.09 -0.31 22 0 260 0
29SEP26 92.50 C 0.00 0.00 0.00 0.72 -0.25 23 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.45 -0.18 23 0 476 0
29SEP26 97.50 C 0.00 0.00 0.00 0.25 -0.14 22 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.09 23 0 26 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.05 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 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 27.70 -0.79 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.14 -0.78 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.78 -0.73 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.36 -0.72 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.96 -0.75 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.49 -0.83 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.96 -1.01 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.77 -0.80 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.76 -0.81 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.95 -0.81 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.39 -0.77 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.09 -0.70 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.02 -0.64 22 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.11 -0.63 22 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.48 -0.47 22 0 30 0
29OCT26 92.50 C 1.21 1.21 1.21 1.02 -0.38 22 2 6 +2
29OCT26 95.00 C 0.00 0.00 0.00 0.72 -0.27 22 0 1 0
29OCT26 97.50 C 0.00 0.00 0.00 0.46 -0.24 22 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 0.29 -0.19 22 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.19 -0.14 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 27.70 -0.79 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.21 -0.75 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.78 -0.73 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.45 -0.63 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.16 -0.55 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.79 -0.80 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.57 -0.82 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.57 -0.43 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.73 -0.33 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.07 -0.23 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.59 -0.15 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.31 -0.07 22 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.08 -0.26 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.19 -0.17 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.45 -0.11 22 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.87 -0.05 22 0 4 0
30DEC26 95.00 C 1.53 1.53 1.53 1.41 -0.01 22 2 8 +2
30DEC26 97.50 C 1.15 1.15 1.15 1.05 +0.01 22 3 108 +3
30DEC26 100.00 C 0.00 0.00 0.00 0.79 +0.05 22 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.59 +0.06 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.40 +0.05 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 28.22 -0.82 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.90 -0.63 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.57 -0.64 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.38 -0.54 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.08 -0.62 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.99 -0.54 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.50 -0.92 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.60 -0.77 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.84 -0.77 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.24 -0.75 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.80 -0.71 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 6.51 -0.66 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 5.38 -0.65 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.41 -0.53 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.64 -0.42 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 2.97 -0.38 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 2.37 -0.39 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.89 -0.39 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.50 -0.32 21 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 1.16 -0.31 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.88 -0.25 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.68 -0.20 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.51 -0.19 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 -0.13 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 -0.13 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.04 -0.50 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.75 -0.52 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.48 -0.53 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.20 -0.60 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.12 -0.53 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.08 -0.65 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.10 -0.65 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.91 -0.97 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.37 -0.76 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.76 -0.71 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.27 -0.64 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 7.94 -0.59 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.75 -0.56 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.77 -0.45 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.90 -0.40 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.16 -0.35 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.51 -0.33 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.97 -0.29 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.52 -0.24 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.13 -0.20 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.75 -0.17 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.43 -0.16 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.19 -0.13 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.96 -0.12 22 0 0 0
TOTAL CALL 227 12,538 +160
30JUL26 55.00 P 0.01 0.01 0.01 0.01 0.00 62 300 2,200 +300
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 300 0
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 32 0 112 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 581 0
30JUL26 72.50 P 0.13 0.13 0.12 0.02 0.00 24 261 606 +260
30JUL26 75.00 P 0.20 0.20 0.20 0.08 -0.02 23 72 160 -72
30JUL26 77.50 P 0.39 0.41 0.36 0.30 -0.01 23 16 85 -1
30JUL26 80.00 P 0.86 0.86 0.86 0.85 +0.05 23 1 1,504 +1
30JUL26 82.50 P 1.77 2.00 1.77 1.90 +0.21 23 3 351 +1
30JUL26 85.00 P 3.11 3.45 3.11 3.53 +0.42 24 4 234 0
30JUL26 87.50 P 0.00 0.00 0.00 5.45 +0.47 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.77 +0.61 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 10.24 +0.70 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.74 +0.72 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.24 +0.72 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.74 +0.72 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.24 +0.72 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.74 +0.72 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.24 +0.72 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.74 +0.72 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.24 +0.72 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.74 +0.72 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 0.10 0.10 0.10 0.01 0.00 32 9 194 +9
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
28AUG26 65.00 P 0.16 0.16 0.16 0.01 0.00 25 11 48 +11
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 23 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 0.00 22 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 0.00 22 0 260 0
28AUG26 75.00 P 0.62 0.62 0.61 0.42 +0.02 22 121 302 -5
28AUG26 77.50 P 0.00 0.00 0.00 0.89 +0.05 22 0 147 0
28AUG26 80.00 P 1.69 1.72 1.69 1.66 +0.11 22 4 126 -4
28AUG26 82.50 P 2.77 2.77 2.77 2.77 +0.28 22 2 179 -2
28AUG26 85.00 P 4.11 4.11 4.11 4.30 +0.44 23 3 28 0
28AUG26 87.50 P 0.00 0.00 0.00 5.99 +0.42 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 8.06 +0.52 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.33 +0.61 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.75 +0.68 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.24 +0.72 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.74 +0.72 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.24 +0.72 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.74 +0.72 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.24 +0.72 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.74 +0.72 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.24 +0.72 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.74 +0.72 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 0.13 0.13 0.13 0.01 0.00 28 30 77 +6
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 0.00 23 0 152 0
29SEP26 65.00 P 0.37 0.37 0.36 0.05 0.00 23 180 1,079 +180
29SEP26 67.50 P 0.00 0.00 0.00 0.12 0.00 23 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 0.00 23 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.97 +0.02 23 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 1.65 +0.06 23 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 2.50 +0.09 23 0 281 0
29SEP26 82.50 P 0.00 0.00 0.00 3.70 +0.19 23 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 5.15 +0.25 23 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 6.86 +0.33 23 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 8.79 +0.43 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.88 +0.51 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 13.10 +0.56 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.42 +0.16 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 18.32 +0.65 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.73 +0.67 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.18 +0.68 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.63 +0.68 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.11 +0.72 40 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.53 +0.48 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.01 +0.52 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.49 +0.67 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.97 +0.47 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.47 +0.67 49 0 0 0
29OCT26 55.00 P 0.14 0.15 0.14 0.01 0.00 27 20 126 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 0.02 -0.01 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.21 -0.05 22 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.42 -0.07 22 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.77 -0.08 22 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.29 -0.09 22 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.02 -0.04 22 0 0 0
29OCT26 80.00 P 3.00 3.00 3.00 2.91 +0.03 22 30 30 +30
29OCT26 82.50 P 4.21 4.21 4.21 4.12 +0.04 22 3 3 +3
29OCT26 85.00 P 0.00 0.00 0.00 5.56 +0.10 22 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.22 +0.17 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.08 +0.25 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.11 +0.34 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.28 +0.42 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.00 +0.60 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.36 +0.65 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.83 +0.74 31 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.26 - 32 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.07 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 +0.11 22 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 +0.17 22 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.86 +0.23 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 +0.32 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.01 +0.42 22 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.84 +0.50 23 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.80 +0.51 22 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 5.00 +0.54 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 6.40 +0.71 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.99 +0.75 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.76 +0.78 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 11.68 +0.79 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.74 +0.79 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.25 +0.68 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.44 +0.61 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.83 +0.67 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.26 +0.72 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.66 +0.50 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.11 +0.72 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.55 +0.50 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.02 +0.53 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.49 +0.49 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.00 +0.50 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.04 21 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 -0.05 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.31 -0.06 21 0 5 0
30MAR27 72.50 P 2.32 2.32 2.32 1.89 -0.05 22 3 6 +3
30MAR27 75.00 P 0.00 0.00 0.00 2.62 -0.04 22 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 3.52 -0.02 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 4.60 +0.04 22 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 5.67 -0.02 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.04 +0.09 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.60 +0.15 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 10.31 +0.21 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 12.16 +0.29 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.12 +0.33 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.59 +0.56 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.77 +0.56 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.10 +0.70 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.42 +0.72 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.71 +0.55 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.13 +0.67 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.65 +0.60 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.03 +0.54 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.45 +0.03 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.68 +0.01 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.04 +0.05 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.49 +0.08 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.05 +0.10 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.73 +0.14 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.54 +0.16 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.52 +0.19 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.63 +0.23 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.87 +0.31 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 8.24 +0.39 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.69 +0.35 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.36 +0.38 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.15 +0.42 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.87 +0.27 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.06 +0.53 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.08 +0.52 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.27 +0.56 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.53 +0.62 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.86 +0.66 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.22 +0.67 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.65 +0.60 25 0 0 0
TOTAL PUT 1,073 13,480 +720
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 10.89
30JUL26 8.00 C 0.00 0.00 0.00 2.90 -0.24 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.40 -0.25 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.91 -0.24 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.67 -0.23 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.43 -0.20 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.20 -0.22 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.00 -0.23 39 0 51 0
30JUL26 10.50 C 0.60 0.60 0.60 0.61 -0.16 36 15 85 0
30JUL26 11.00 C 0.46 0.46 0.33 0.34 -0.12 36 40 126 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.17 -0.09 37 0 271 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 211 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 133 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 159 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.95 -0.22 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.71 -0.21 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.47 -0.19 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.23 -0.21 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.99 -0.16 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.77 -0.16 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.56 -0.15 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.36 -0.15 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.19 -0.22 40 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 -0.15 39 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.61 -0.10 39 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.41 -0.08 39 0 59 0
28AUG26 12.00 C 0.29 0.29 0.29 0.27 -0.07 39 2 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 41 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 41 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 -0.22 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.21 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.48 -0.21 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 -0.19 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.03 -0.20 41 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 -0.20 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 -0.17 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.15 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 -0.14 41 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 -0.15 40 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.13 39 0 138 0
29SEP26 11.50 C 0.50 0.50 0.50 0.50 -0.11 40 8 456 +8
29SEP26 12.00 C 0.47 0.47 0.47 0.35 -0.08 39 5 399 +5
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.06 39 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 186 0
29SEP26 14.50 C 0.12 0.12 0.09 0.05 -0.01 40 30 339 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 2.96 -0.21 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.72 -0.24 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.49 -0.20 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.26 -0.18 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.06 -0.19 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.83 -0.17 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.64 -0.15 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.46 -0.18 38 0 0 0
29OCT26 10.00 C 1.33 1.33 1.33 1.32 -0.16 40 15 15 +14
29OCT26 10.50 C 0.00 0.00 0.00 1.03 -0.13 40 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 -0.13 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.59 -0.11 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.44 -0.09 39 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 -0.19 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.76 -0.20 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 -0.16 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.34 -0.14 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.14 -0.14 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 -0.14 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.14 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 -0.14 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 -0.09 41 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 -0.13 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.12 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.83 -0.11 39 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.10 39 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.10 39 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.08 39 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.06 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.03 -0.23 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 -0.22 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.64 -0.21 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.46 -0.20 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.31 -0.18 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.13 -0.16 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 -0.10 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 -0.12 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 -0.10 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 -0.11 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 -0.10 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 -0.10 38 0 10 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.12 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 -0.11 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.09 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.09 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 46 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.17 -0.21 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.99 -0.21 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.82 -0.20 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.66 -0.20 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.50 -0.20 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 -0.18 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 -0.18 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.19 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.96 -0.17 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.67 -0.22 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.48 -0.14 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 -0.13 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 -0.13 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.99 -0.11 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.87 -0.10 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.77 -0.08 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.06 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.06 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
TOTAL CALL 115 10,115 +44
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
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 52 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 +0.04 34 0 183 0
30JUL26 11.00 P 0.34 0.42 0.32 0.42 +0.08 35 27 171 +17
30JUL26 11.50 P 0.64 0.77 0.62 0.75 +0.13 35 31 177 +29
30JUL26 12.00 P 1.02 1.02 1.02 1.16 +0.16 35 15 1,627 0
30JUL26 12.50 P 0.00 0.00 0.00 1.62 +0.17 34 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 2.14 +0.21 49 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.61 +0.23 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 3.12 +0.17 56 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.61 +0.24 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 4.11 +0.24 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.61 +0.24 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.11 +0.24 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.61 +0.24 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.61 +0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.11 +0.24 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.10 +0.03 40 0 80 0
28AUG26 9.50 P 0.00 0.00 0.00 0.14 +0.04 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 +0.04 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.26 +0.06 40 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.42 +0.06 38 0 70 0
28AUG26 11.00 P 0.66 0.66 0.66 0.66 +0.08 38 15 291 0
28AUG26 11.50 P 0.87 0.87 0.87 0.96 +0.10 38 13 20 +8
28AUG26 12.00 P 0.00 0.00 0.00 1.33 +0.13 39 0 75 0
28AUG26 12.50 P 0.00 0.00 0.00 1.74 +0.15 39 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.21 +0.18 43 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.65 +0.17 41 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 3.13 +0.18 42 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.63 +0.21 47 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.11 +0.16 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.61 +0.24 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 5.11 +0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.61 +0.24 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.61 +0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.11 +0.24 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.02 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.03 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.05 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.04 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.06 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.05 38 0 50 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 +0.08 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 1.00 +0.10 37 0 531 0
29SEP26 11.50 P 0.00 0.00 0.00 1.34 +0.12 37 0 205 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 +0.14 38 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.16 +0.15 40 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 +0.16 41 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 3.05 +0.15 41 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.15 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.98 +0.13 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 +0.11 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 +0.11 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.43 +0.16 37 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.92 +0.16 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.42 +0.21 35 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.91 +0.15 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.42 +0.15 46 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.90 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.41 +0.17 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.91 +0.24 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.41 +0.25 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.40 +0.25 58 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.39 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.39 +0.25 63 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.43 +0.07 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.49 +0.05 37 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.82 +0.08 37 0 26 0
29OCT26 11.00 P 0.00 0.00 0.00 1.10 +0.09 37 0 8 0
29OCT26 11.50 P 1.46 1.46 1.46 1.44 +0.11 37 13 38 +13
29OCT26 12.00 P 0.00 0.00 0.00 1.83 +0.14 39 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.23 +0.12 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.66 +0.14 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.10 +0.14 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.55 +0.13 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.01 +0.14 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.49 +0.12 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.97 +0.14 41 0 0 0
30DEC26 8.00 P 0.17 0.17 0.17 0.18 +0.01 39 3 35 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.02 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.03 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.03 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.04 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.05 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.06 38 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.09 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 +0.04 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 +0.07 38 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 +0.10 38 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 +0.10 39 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 +0.10 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.13 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.11 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 +0.12 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 +0.13 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.14 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.49 +0.14 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 +0.16 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.45 +0.17 39 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 +0.16 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 +0.15 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.91 +0.16 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.41 +0.17 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.91 +0.18 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.41 +0.19 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.40 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.40 +0.24 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.39 +0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.39 +0.25 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.05 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.05 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.06 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.07 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 +0.07 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.11 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 +0.09 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.80 +0.07 36 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 +0.08 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.09 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.09 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.32 +0.10 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.74 +0.12 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.17 +0.12 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.13 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.07 +0.19 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 +0.18 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.00 +0.19 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.48 +0.20 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.96 +0.19 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.45 +0.18 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.93 +0.18 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.43 +0.19 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.92 +0.19 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.41 +0.19 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.40 +0.20 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.40 +0.24 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.39 +0.24 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.39 +0.24 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 +0.03 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 +0.05 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 +0.05 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.05 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 +0.06 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 +0.07 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 +0.08 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.50 +0.08 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 +0.10 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.11 +0.11 40 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.45 +0.12 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.81 +0.21 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.10 +0.14 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.49 +0.16 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.89 +0.16 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.30 +0.17 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.73 +0.17 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.17 +0.18 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.62 +0.19 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.07 +0.19 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.54 +0.21 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.01 +0.21 38 0 0 0
TOTAL PUT 117 10,270 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 57.85
30JUL26 43.00 C 0.00 0.00 0.00 14.92 +1.14 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.93 +1.15 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.93 +1.15 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.93 +1.15 31 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.93 +1.15 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.93 +1.14 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.93 +1.14 0 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 7.94 +1.15 23 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.46 +1.10 20 0 165 0
30JUL26 55.00 C 2.85 2.85 2.85 3.15 +0.98 20 30 158 +30
30JUL26 57.50 C 1.19 1.30 1.19 1.34 +0.54 19 50 231 +35
30JUL26 60.00 C 0.00 0.00 0.00 0.43 +0.22 20 0 290 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 +0.05 21 0 136 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.02 +1.24 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.93 +1.15 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.03 +1.25 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.04 +1.15 22 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.04 +1.14 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.05 +1.14 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.06 +1.13 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.08 +1.11 19 0 105 0
28AUG26 52.50 C 5.11 5.11 5.11 5.71 +1.01 19 15 90 +15
28AUG26 55.00 C 0.00 0.00 0.00 3.50 +0.80 17 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.91 +0.53 18 0 91 0
28AUG26 60.00 C 0.78 0.90 0.78 0.89 +0.26 19 2 91 0
28AUG26 62.50 C 0.42 0.42 0.42 0.37 +0.14 19 1 44 +1
28AUG26 65.00 C 0.00 0.00 0.00 0.12 +0.05 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.05 +1.30 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.06 +1.30 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.06 +1.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.07 +1.29 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.07 +1.29 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.08 +1.29 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.08 +1.14 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.09 +1.13 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.10 +1.12 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.06 +1.05 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.08 +1.01 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.84 +1.12 18 0 60 0
29SEP26 55.00 C 3.53 3.53 3.53 3.69 +0.75 17 15 49 +15
29SEP26 57.50 C 2.08 2.09 2.08 2.16 +0.52 18 4 93 -4
29SEP26 60.00 C 1.11 1.11 1.11 1.16 +0.31 18 15 165 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.17 19 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.08 19 0 110 0
29SEP26 67.50 C 0.17 0.17 0.17 0.09 +0.03 19 2 17 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.07 +1.29 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.08 +1.29 18 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.09 +1.14 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.10 +1.14 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.11 +1.12 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.14 +1.11 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.18 +1.08 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.91 +1.09 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.84 +0.74 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.37 +0.52 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.40 +0.33 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.75 +0.21 18 0 0 0
29OCT26 65.00 C 0.36 0.36 0.36 0.36 +0.11 18 15 15 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.16 +0.05 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.06 +1.30 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.06 +1.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.07 +1.29 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.07 +1.29 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.08 +1.28 15 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.09 +1.13 16 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.12 +1.12 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.15 +1.10 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.21 +1.18 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.18 +1.07 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.03 +0.87 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.29 +0.72 16 0 30 0
30DEC26 57.50 C 2.82 2.82 2.82 2.92 +0.54 17 1 12 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.94 +0.42 17 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 +0.28 17 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.70 +0.19 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 +0.10 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.06 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.21 +1.19 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.24 +1.17 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.21 +1.09 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.20 +1.02 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.28 +1.06 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.41 +1.05 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.55 +1.02 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.69 +0.97 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.73 +0.86 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.05 +0.73 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.67 +0.60 16 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 +0.48 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.82 +0.40 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 +0.29 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 +0.20 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.12 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 +0.09 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.06 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 +0.04 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 15.45 +1.17 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.42 +1.09 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.40 +1.00 13 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.49 +1.00 13 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.56 +0.74 13 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.00 +0.99 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.95 +1.01 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.12 +0.91 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.35 +0.82 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.78 +0.70 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.46 +0.61 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.37 +0.52 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.49 +0.41 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.80 +0.31 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.28 +0.24 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.89 +0.17 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.61 +0.13 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.42 +0.08 17 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 +0.07 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 +0.05 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
TOTAL CALL 150 3,345 +110
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.04 21 0 104 0
30JUL26 55.00 P 0.27 0.27 0.24 0.22 -0.22 21 14 385 -6
30JUL26 57.50 P 1.11 1.11 0.99 0.97 -0.61 21 62 227 +22
30JUL26 60.00 P 2.88 2.88 2.88 2.56 -0.87 22 2 114 -2
30JUL26 62.50 P 0.00 0.00 0.00 4.68 -1.12 20 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 7.15 -1.15 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.65 -1.27 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.44 -0.99 58 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.94 -0.98 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.44 -1.01 73 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.94 -1.00 80 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.44 -1.00 87 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.94 -1.00 93 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.43 -1.01 99 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.93 -1.00 104 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.43 -1.01 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.04 19 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.15 -0.13 19 0 153 0
28AUG26 55.00 P 0.61 0.61 0.61 0.56 -0.31 19 4 180 0
28AUG26 57.50 P 1.75 1.75 1.62 1.45 -0.61 20 16 67 -8
28AUG26 60.00 P 3.29 3.29 3.06 2.95 -0.88 20 5 200 -5
28AUG26 62.50 P 0.00 0.00 0.00 4.84 -1.03 19 0 74 0
28AUG26 65.00 P 0.00 0.00 0.00 7.16 -1.14 19 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.65 -1.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.44 -1.00 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.94 -1.00 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.44 -1.01 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.94 -1.01 55 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.44 -1.01 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.94 -1.00 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.43 -1.01 67 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.93 -1.02 71 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.43 -1.02 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.05 18 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.06 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.10 19 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.42 -0.22 19 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 -0.43 19 1 80 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.15 -0.69 19 0 82 0
29SEP26 60.00 P 0.00 0.00 0.00 3.74 -0.88 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.73 -0.83 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.78 -1.08 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.15 -1.36 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.93 -1.02 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.39 -1.02 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 -1.03 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.35 -1.04 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.84 -1.03 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.32 -1.05 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.81 -1.05 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.30 -1.05 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.79 -1.04 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.04 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 -0.06 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.13 -0.09 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.21 -0.11 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.56 -0.23 18 0 3 0
29OCT26 55.00 P 0.00 0.00 0.00 1.25 -0.43 18 0 0 0
29OCT26 57.50 P 2.55 2.55 2.55 2.37 -0.66 18 3 3 +3
29OCT26 60.00 P 0.00 0.00 0.00 3.93 -0.86 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.87 -0.80 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.86 -1.06 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.18 -1.35 18 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.96 -1.00 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.40 -1.03 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.87 -1.04 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.35 -1.04 36 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.84 -1.04 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.06 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.07 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.11 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.15 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 -0.27 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.52 -0.42 17 1 26 -1
30DEC26 57.50 P 2.85 2.85 2.85 2.71 -0.59 17 4 12 +4
30DEC26 60.00 P 0.00 0.00 0.00 4.25 -0.78 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.11 -0.73 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.00 -1.01 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.55 -1.01 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.96 -1.02 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.41 -1.02 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.87 -1.04 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.35 -1.04 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.84 -1.04 33 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.32 -1.05 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.81 -1.05 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.30 -1.05 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.79 -1.04 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.04 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.05 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 -0.05 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 -0.10 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.43 -0.12 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.58 -0.15 16 0 1 0
30MAR27 52.50 P 1.04 1.04 1.04 1.09 -0.25 16 10 95 0
30MAR27 55.00 P 0.00 0.00 0.00 1.87 -0.38 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.97 -0.59 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.49 -0.74 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.31 -0.71 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.18 -0.94 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.55 -1.05 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.00 -1.00 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.42 -1.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.87 -1.04 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.35 -1.04 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.84 -1.04 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.32 -1.05 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.81 -1.05 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.30 -1.05 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.79 -1.04 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 -0.07 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 -0.08 17 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.11 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 -0.12 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.60 -0.16 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.77 -0.19 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.96 -0.23 18 0 42 0
29JUN27 52.50 P 0.00 0.00 0.00 1.61 -0.33 18 2 8 +2
29JUN27 55.00 P 0.00 0.00 0.00 2.49 -0.46 18 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 3.66 -0.58 18 0 17 0
29JUN27 60.00 P 0.00 0.00 0.00 5.11 -0.69 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.81 -0.82 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.75 -0.94 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.89 -1.03 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.20 -1.10 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.62 -1.14 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.11 -1.10 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.58 -1.00 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.95 -1.02 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.34 -1.03 28 0 0 0
TOTAL PUT 124 3,249 +8
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$ 19.78
30JUL26 15.00 C 0.00 0.00 0.00 4.79 -0.56 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.31 -0.54 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.81 -0.54 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.31 -0.54 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.82 -0.54 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.34 -0.53 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.88 -0.51 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.46 -0.48 31 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.10 -0.42 32 0 230 0
30JUL26 19.50 C 0.82 0.82 0.71 0.76 -0.36 31 3 376 +1
30JUL26 20.00 C 0.00 0.00 0.00 0.51 -0.30 31 0 1,005 0
30JUL26 21.00 C 0.25 0.25 0.20 0.20 -0.18 31 66 676 +31
30JUL26 22.00 C 0.12 0.12 0.12 0.07 -0.08 32 5 1,024 0
30JUL26 23.00 C 0.06 0.06 0.06 0.02 -0.03 33 8 346 -8
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 154 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.88 -0.47 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.39 -0.46 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.88 -0.47 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.32 -0.54 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.84 -0.53 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.37 -0.52 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.93 -0.50 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.52 -0.48 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.18 -0.43 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 0.88 -0.34 33 0 81 0
28AUG26 20.00 C 0.77 0.77 0.68 0.65 -0.29 33 25 197 +25
28AUG26 21.00 C 0.00 0.00 0.00 0.32 -0.20 33 0 132 0
28AUG26 22.00 C 0.21 0.21 0.20 0.14 -0.14 33 18 159 +6
28AUG26 23.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 63 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.88 -0.47 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.39 -0.46 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.88 -0.48 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.32 -0.54 29 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.85 -0.52 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.39 -0.51 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.97 -0.48 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.59 -0.45 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.29 -0.37 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 -0.33 32 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 -0.28 32 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.22 32 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.15 32 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.09 32 0 158 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 16 0
29SEP26 25.00 C 0.11 0.11 0.11 0.04 -0.04 31 1 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 48 0
29SEP26 27.00 C 0.07 0.07 0.07 0.01 -0.02 32 1 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 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 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.39 -0.46 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.88 -0.48 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.36 -0.51 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.89 -0.51 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.46 -0.50 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.08 -0.46 33 0 0 0
29OCT26 18.50 C 1.65 1.65 1.65 1.74 -0.42 33 1 1 +1
29OCT26 19.00 C 0.00 0.00 0.00 1.40 -0.43 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.15 -0.34 32 0 0 0
29OCT26 20.00 C 1.05 1.05 1.05 0.96 -0.29 32 15 45 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.64 -0.23 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.43 -0.17 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.28 -0.13 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.19 -0.08 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.88 -0.47 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.39 -0.47 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.88 -0.49 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.41 -0.49 33 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.49 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 -0.47 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.24 -0.45 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.95 -0.40 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.69 -0.38 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.40 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.23 -0.31 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 -0.26 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.20 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.15 32 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.13 31 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.09 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.09 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 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 36 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.88 -0.48 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.40 -0.48 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.94 -0.49 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.52 -0.38 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 -0.38 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.89 -0.40 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.61 -0.37 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.35 -0.35 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.11 -0.34 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 -0.31 32 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 -0.23 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.31 -0.25 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.04 -0.21 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.17 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.14 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.50 -0.12 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 -0.10 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 -0.08 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.94 -0.47 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.51 -0.37 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.11 -0.33 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.75 -0.36 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.43 -0.47 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 -0.47 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.88 -0.43 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.67 -0.38 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.44 -0.36 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.23 -0.26 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.02 -0.26 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.67 -0.24 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.33 -0.25 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 -0.22 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.90 -0.18 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 -0.15 31 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.61 -0.12 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.49 -0.10 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.31 -0.09 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 0 0
TOTAL CALL 143 8,058 +71
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 167 0
30JUL26 18.00 P 0.08 0.10 0.08 0.08 +0.03 32 17 244 +15
30JUL26 18.50 P 0.12 0.17 0.12 0.15 +0.06 32 47 228 +41
30JUL26 19.00 P 0.22 0.29 0.21 0.28 +0.11 32 24 251 +15
30JUL26 19.50 P 0.38 0.41 0.38 0.46 +0.16 32 10 267 +10
30JUL26 20.00 P 0.57 0.75 0.57 0.71 +0.22 32 16 535 +10
30JUL26 21.00 P 1.25 1.25 1.25 1.43 +0.37 34 25 1,187 0
30JUL26 22.00 P 0.00 0.00 0.00 2.26 +0.46 32 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.26 +0.48 41 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.26 +0.48 50 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.26 +0.49 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.26 +0.49 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.26 +0.49 73 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.26 +0.49 80 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.26 +0.49 87 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.26 +0.49 93 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.26 +0.49 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 40 0
28AUG26 16.50 P 0.18 0.18 0.17 0.16 +0.04 33 20 65 +20
28AUG26 17.00 P 0.26 0.26 0.26 0.25 +0.06 33 5 64 +5
28AUG26 17.50 P 0.00 0.00 0.00 0.38 +0.08 33 0 51 0
28AUG26 18.00 P 0.53 0.53 0.53 0.53 +0.09 32 1 64 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.76 +0.16 33 0 81 0
28AUG26 19.00 P 0.98 0.98 0.98 1.00 +0.19 32 15 143 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.30 +0.23 32 0 196 0
28AUG26 20.00 P 0.00 0.00 0.00 1.63 +0.23 32 0 230 0
28AUG26 21.00 P 0.00 0.00 0.00 2.42 +0.37 33 0 296 0
28AUG26 22.00 P 0.00 0.00 0.00 3.30 +0.36 33 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 4.22 +0.37 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.11 +0.38 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.10 +0.33 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.08 +0.32 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.09 +0.35 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.07 +0.33 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.07 +0.33 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.07 +0.34 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.06 +0.38 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.07 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.08 31 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 +0.10 31 0 30 0
29SEP26 18.00 P 0.67 0.67 0.67 0.71 +0.13 31 3 24 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.93 +0.16 31 0 44 0
29SEP26 19.00 P 1.11 1.11 1.11 1.17 +0.19 30 2 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 +0.21 30 0 44 0
29SEP26 20.00 P 1.79 1.79 1.79 1.78 +0.24 30 6 115 +6
29SEP26 21.00 P 0.00 0.00 0.00 2.55 +0.35 31 0 412 0
29SEP26 22.00 P 0.00 0.00 0.00 3.38 +0.36 31 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.27 +0.33 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 5.20 +0.36 26 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 6.12 +0.35 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.09 +0.33 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.17 +0.43 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.14 +0.40 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.13 +0.39 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.13 +0.40 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.13 +0.41 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.13 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.12 +0.41 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.12 +0.41 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.12 +0.41 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.12 +0.41 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.11 +0.40 0 0 0 0
29OCT26 15.50 P 0.25 0.25 0.25 0.23 +0.04 33 1 0 -1
29OCT26 16.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 +0.08 33 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 +0.11 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.77 +0.13 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.98 +0.16 34 0 30 0
29OCT26 18.50 P 1.16 1.22 1.16 1.21 +0.18 34 27 27 +27
29OCT26 19.00 P 1.41 1.41 1.41 1.48 +0.21 34 15 15 +15
29OCT26 19.50 P 0.00 0.00 0.00 1.78 +0.25 34 0 70 0
29OCT26 20.00 P 0.00 0.00 0.00 2.10 +0.28 34 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.82 +0.33 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.60 +0.35 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.46 +0.38 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.37 +0.39 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.30 +0.38 37 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.31 +0.41 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.25 +0.35 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.25 +0.39 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.21 +0.38 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.19 +0.39 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.04 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.06 32 0 2 0
30DEC26 16.50 P 0.66 0.66 0.66 0.63 +0.07 32 5 72 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.10 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 +0.12 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 +0.13 32 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 +0.17 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 +0.08 30 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.95 +0.15 32 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 2.26 +0.17 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 3.02 +0.37 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.80 +0.34 34 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 4.64 +0.38 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.50 +0.39 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.41 +0.39 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 +0.37 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.32 +0.38 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.25 +0.35 38 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.21 +0.34 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.20 +0.36 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.18 +0.37 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.16 +0.36 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.14 +0.35 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.13 +0.35 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.12 +0.35 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.12 +0.36 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.11 +0.36 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 +0.09 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 +0.09 32 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.11 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 +0.12 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.13 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 +0.15 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.73 +0.17 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 +0.17 31 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.27 +0.19 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 2.58 +0.21 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 +0.25 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 +0.29 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.80 +0.32 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.64 +0.35 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.51 +0.35 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 +0.34 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.34 +0.33 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.29 +0.31 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.25 +0.35 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.21 +0.35 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.19 +0.36 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.17 +0.36 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.16 +0.37 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.13 +0.35 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.12 +0.35 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.12 +0.36 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 +0.07 31 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 +0.07 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 +0.10 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 +0.10 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.29 +0.13 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.50 +0.14 31 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.73 +0.16 31 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.97 +0.21 31 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.24 +0.18 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 2.52 +0.19 31 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.77 +0.15 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 3.46 +0.21 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.20 +0.27 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.97 +0.30 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.78 +0.31 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.62 +0.32 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.49 +0.30 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.39 +0.29 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.32 +0.32 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.26 +0.32 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.21 +0.27 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.19 +0.33 32 0 0 0
TOTAL PUT 239 7,911 +187
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$ 380.40
10JUL26 270.00 C 0.00 0.00 0.00 110.42 -0.60 0 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 105.42 -1.61 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 100.42 -0.62 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 95.42 -1.67 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 90.42 -1.33 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 85.42 -1.64 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 80.42 -1.66 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 70.43 -1.63 123 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 60.43 -1.98 104 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 50.43 -0.45 85 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 40.43 -0.47 67 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 30.44 -0.52 58 0 3 0
10JUL26 360.00 C 19.00 19.76 18.25 20.47 -0.65 47 144 57 -72
10JUL26 370.00 C 9.52 9.52 9.52 10.65 -1.34 36 21 609 0
10JUL26 380.00 C 3.30 4.19 1.57 2.21 -1.50 25 267 1,331 +41
10JUL26 390.00 C 0.40 0.58 0.11 0.36 -0.35 37 929 1,083 +284
10JUL26 400.00 C 0.11 0.11 0.11 0.09 -0.03 48 50 148 +48
10JUL26 410.00 C 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 105.58 -1.45 60 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 100.58 -1.33 0 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 95.59 -1.50 60 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 90.59 -1.33 51 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 85.59 -1.47 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 80.60 -1.48 50 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 70.60 -1.46 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 60.61 -1.80 34 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 50.62 -0.51 31 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 40.66 -0.60 31 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 30.81 -0.74 29 0 0 0
17JUL26 360.00 C 20.02 20.02 20.02 20.80 -1.42 20 30 0 -30
17JUL26 370.00 C 10.57 12.07 10.57 12.29 -1.69 24 2 63 +1
17JUL26 380.00 C 6.57 6.80 4.90 5.75 -1.18 24 151 454 -6
17JUL26 390.00 C 3.06 3.22 1.60 2.46 -0.64 26 562 662 +135
17JUL26 400.00 C 1.20 1.20 0.67 0.97 -0.25 28 159 933 +100
17JUL26 410.00 C 0.00 0.00 0.00 0.37 -0.07 30 0 52 0
17JUL26 420.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 180.74 -0.57 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 175.75 -0.43 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 170.76 -0.43 68 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 165.77 -0.42 68 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 160.78 -0.41 67 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 155.78 -0.44 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 150.79 -0.45 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 145.80 -0.35 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 140.81 -0.35 48 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 135.82 -0.33 51 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 130.83 -0.45 51 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 125.84 -0.43 50 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 120.84 -0.46 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 115.85 -0.48 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 110.86 -0.70 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 105.87 -1.16 35 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 100.88 -1.03 37 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 95.89 -1.20 36 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 90.90 -1.02 35 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 85.91 -1.15 34 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 82.51 +0.43 66 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 70.95 -1.11 30 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 61.01 -1.40 30 0 0 0
30JUL26 330.00 C 52.50 52.50 52.50 51.13 -0.51 28 1 90 0
30JUL26 340.00 C 0.00 0.00 0.00 41.42 -0.59 27 0 60 0
30JUL26 350.00 C 30.20 30.20 30.20 32.05 -0.70 27 10 263 0
30JUL26 360.00 C 0.00 0.00 0.00 23.30 -0.70 26 0 433 0
30JUL26 370.00 C 15.28 17.80 13.40 15.11 -1.68 23 107 1,387 0
30JUL26 380.00 C 10.30 11.16 7.88 9.06 -1.54 23 1,091 3,356 -210
30JUL26 390.00 C 5.80 6.60 4.90 5.25 -1.11 24 95 7,339 +34
30JUL26 400.00 C 3.50 3.85 2.33 2.90 -0.69 25 1,217 12,500 +787
30JUL26 410.00 C 1.92 2.12 1.36 1.53 -0.39 26 269 3,550 -111
30JUL26 420.00 C 1.18 1.26 0.78 0.79 -0.19 27 28 4,064 +28
30JUL26 430.00 C 0.00 0.00 0.00 0.43 -0.05 28 0 2,555 0
30JUL26 440.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 1,484 0
30JUL26 450.00 C 0.00 0.00 0.00 0.11 0.00 30 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.03 0.00 31 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 38 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 41 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 180.91 -1.70 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 176.23 -0.17 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 171.10 -1.57 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 165.99 -0.47 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 161.02 -1.71 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 156.05 -0.47 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 151.08 -0.48 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 146.35 -1.52 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 141.15 -0.47 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 136.18 -0.48 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 131.42 -1.51 34 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 126.44 -0.93 32 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 121.31 -0.53 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 116.42 -0.41 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 111.50 -0.38 28 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 106.45 -0.58 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 101.52 -0.49 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 96.49 -1.82 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 91.74 -1.66 32 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 85.92 -2.57 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 82.51 -0.61 38 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 71.65 -1.76 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 62.26 -0.70 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 52.85 -0.79 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 43.82 -0.90 26 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 35.35 -0.97 26 0 64 0
28AUG26 360.00 C 0.00 0.00 0.00 27.31 -1.31 25 0 515 0
28AUG26 370.00 C 21.35 22.36 20.00 20.48 -1.59 24 108 2,256 +54
28AUG26 380.00 C 16.49 16.70 14.47 14.82 -1.40 24 321 1,720 +188
28AUG26 390.00 C 11.30 11.87 10.00 10.59 -1.15 25 34 1,133 +6
28AUG26 400.00 C 8.50 8.50 7.00 7.32 -1.08 25 42 2,787 +30
28AUG26 410.00 C 5.59 5.59 4.95 5.06 -0.92 25 254 2,380 +121
28AUG26 420.00 C 4.01 4.01 3.45 3.53 -0.60 26 116 5,399 +34
28AUG26 430.00 C 2.87 2.87 2.27 2.32 -0.50 26 181 2,650 +57
28AUG26 440.00 C 2.18 2.18 2.00 1.51 -0.39 27 32 1,719 +2
28AUG26 450.00 C 1.49 1.49 1.38 0.97 -0.30 27 336 2,806 +302
28AUG26 460.00 C 1.10 1.10 1.10 0.61 -0.24 27 63 5,203 +63
28AUG26 470.00 C 0.00 0.00 0.00 0.39 -0.17 28 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.24 -0.13 28 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.15 -0.10 28 0 2,063 0
28AUG26 500.00 C 0.45 0.45 0.45 0.09 -0.07 28 20 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 181.29 -1.46 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 176.31 -0.26 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 171.34 -1.33 43 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 166.36 -0.26 38 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 161.38 -1.35 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 156.40 -0.22 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 151.43 -0.29 37 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 146.45 -1.42 34 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 141.47 -0.31 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 136.49 -0.27 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 131.52 -1.41 32 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 126.54 -0.83 29 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 121.31 -1.77 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 116.58 -0.33 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 111.50 -0.47 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 106.45 -0.58 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 101.67 -1.62 26 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 96.49 -1.82 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 91.75 -1.65 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 86.03 -2.46 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 82.51 -0.80 33 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 71.65 -2.21 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 62.58 -0.60 25 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 53.35 -0.67 25 0 240 0
29SEP26 340.00 C 43.55 43.55 43.55 44.58 -0.76 25 30 401 0
29SEP26 350.00 C 36.80 36.80 36.80 36.46 -0.81 25 2 354 -2
29SEP26 360.00 C 27.60 27.60 27.60 28.60 -1.39 24 5 903 0
29SEP26 370.00 C 21.21 21.21 21.21 22.14 -1.60 24 2 767 0
29SEP26 380.00 C 18.28 18.81 17.17 16.79 -1.49 24 3 1,962 -1
29SEP26 390.00 C 13.14 13.48 12.60 12.72 -1.32 24 65 2,712 -2
29SEP26 400.00 C 9.84 10.20 8.85 9.58 -0.92 25 18 4,669 0
29SEP26 410.00 C 0.00 0.00 0.00 7.16 -0.89 25 0 4,446 0
29SEP26 420.00 C 5.14 5.20 5.10 5.32 -0.71 26 6 4,445 -2
29SEP26 430.00 C 4.35 4.35 4.35 3.94 -0.51 26 11 2,741 0
29SEP26 440.00 C 3.21 3.25 2.95 3.00 -0.26 27 91 5,646 +1
29SEP26 450.00 C 2.62 2.66 2.33 2.24 -0.14 27 55 6,893 0
29SEP26 460.00 C 2.00 2.00 1.76 1.67 -0.10 28 35 1,099 -19
29SEP26 470.00 C 1.57 1.57 1.57 1.24 -0.05 28 30 2,192 0
29SEP26 480.00 C 0.00 0.00 0.00 0.90 -0.03 29 0 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 111.61 -0.36 25 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 106.64 -0.43 25 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 101.67 -1.62 25 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 96.71 -1.60 24 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 91.77 -1.63 25 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 86.84 -1.65 24 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 82.51 -0.80 29 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 71.65 -2.21 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 62.92 -0.60 24 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 53.98 -0.66 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 45.61 -0.72 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 37.93 -0.77 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 31.05 -0.81 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 24.62 -1.43 24 0 214 0
29OCT26 380.00 C 19.75 19.75 19.75 19.50 -1.45 24 12 397 +12
29OCT26 390.00 C 0.00 0.00 0.00 15.29 -1.35 24 0 144 0
29OCT26 400.00 C 0.00 0.00 0.00 11.89 -1.28 24 0 210 0
29OCT26 410.00 C 10.10 10.10 10.10 9.33 -1.05 25 8 99 0
29OCT26 420.00 C 7.90 7.90 7.03 7.28 -0.73 25 32 570 0
29OCT26 430.00 C 0.00 0.00 0.00 5.66 -0.53 25 0 128 0
29OCT26 440.00 C 0.00 0.00 0.00 4.30 -0.44 25 0 140 0
29OCT26 450.00 C 4.09 4.09 4.09 3.23 -0.34 26 3 150 +3
29OCT26 460.00 C 2.76 2.76 2.76 2.38 -0.29 26 30 40 +30
29OCT26 470.00 C 0.00 0.00 0.00 1.76 -0.27 26 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 1.32 -0.19 26 0 8 0
29OCT26 490.00 C 0.00 0.00 0.00 0.96 -0.14 26 0 166 0
29OCT26 500.00 C 0.00 0.00 0.00 0.70 -0.13 26 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 181.29 -1.46 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 176.31 -0.28 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 171.34 -1.33 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 166.36 -0.26 37 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 161.38 -1.35 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 156.40 -0.24 34 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 151.43 -1.44 33 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 146.45 -1.42 32 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 141.47 -0.31 30 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 136.49 -0.87 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 131.52 -1.49 28 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 126.54 -0.83 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 121.31 -1.77 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 116.58 -1.19 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 111.66 -1.13 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.73 -1.17 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 101.83 -1.46 26 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 96.71 -1.60 22 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 91.77 -1.74 21 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 87.00 -1.87 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 82.51 -1.76 24 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 73.53 -1.83 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 65.08 -0.72 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 57.02 -0.75 25 0 12 0
30DEC26 340.00 C 0.00 0.00 0.00 51.03 +0.73 27 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 42.66 -0.73 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 36.45 -1.39 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 30.51 -1.56 25 0 691 0
30DEC26 380.00 C 27.00 27.00 24.50 25.64 -1.47 25 9 1,173 +7
30DEC26 390.00 C 22.85 22.85 21.60 21.43 -1.35 25 36 1,795 +6
30DEC26 400.00 C 17.76 18.26 17.18 18.09 -1.05 25 1,008 4,397 +1,008
30DEC26 410.00 C 15.60 15.60 15.60 15.44 -0.59 26 5 3,359 +5
30DEC26 420.00 C 13.55 13.61 11.90 13.21 -0.22 26 207 4,335 +166
30DEC26 430.00 C 10.80 10.80 9.87 11.47 -0.10 27 40 1,331 -25
30DEC26 440.00 C 8.82 8.98 8.82 9.89 -0.01 27 43 978 0
30DEC26 450.00 C 7.48 7.48 7.48 8.66 +0.05 28 1 1,805 -1
30DEC26 460.00 C 5.74 6.03 5.74 7.49 +0.10 29 44 4,331 -36
30DEC26 470.00 C 5.20 5.20 5.20 6.66 +0.17 29 1 808 0
30DEC26 480.00 C 0.00 0.00 0.00 5.83 +0.22 30 0 469 0
30DEC26 490.00 C 3.71 3.71 3.71 5.19 +0.23 31 1 293 +1
30DEC26 500.00 C 0.00 0.00 0.00 4.66 +0.28 31 0 1,170 0
30DEC26 510.00 C 0.00 0.00 0.00 4.13 +0.20 32 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 3.73 +0.18 32 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.41 +0.23 33 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.09 +0.28 34 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 2.87 +0.32 34 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.66 +0.33 35 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.48 +0.37 36 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 2.30 +0.40 36 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 2.12 +0.37 37 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 1.95 +0.32 37 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 1.86 +0.35 38 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 1.76 +0.36 39 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 1.68 +0.39 39 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 181.29 -1.46 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 176.31 -0.28 34 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 171.34 -1.33 34 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 166.36 -0.26 32 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 161.38 -1.35 31 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 156.40 -0.24 30 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 151.52 -1.35 31 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 146.45 -1.42 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 141.48 -0.30 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 136.54 -1.61 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 131.63 -1.79 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 126.54 -0.92 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 121.31 -1.77 0 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 116.58 -1.55 21 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 111.83 -2.32 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 107.27 -1.69 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 103.86 -0.57 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 98.97 -1.01 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 94.58 -0.97 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 90.25 -0.96 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 85.97 -1.52 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 77.95 -0.68 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 70.49 -0.33 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 63.27 -0.36 26 0 150 0
30MAR27 340.00 C 56.00 56.00 54.10 56.51 -0.42 26 31 855 +31
30MAR27 350.00 C 0.00 0.00 0.00 50.31 -0.46 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 45.76 +0.83 27 0 856 0
30MAR27 370.00 C 38.04 38.04 36.00 37.96 -0.63 25 173 1,367 +173
30MAR27 380.00 C 0.00 0.00 0.00 33.27 -0.60 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 28.89 -0.67 25 0 391 0
30MAR27 400.00 C 0.00 0.00 0.00 25.47 -0.72 25 0 2,931 0
30MAR27 410.00 C 0.00 0.00 0.00 22.18 -0.79 25 0 3,527 0
30MAR27 420.00 C 18.80 18.80 18.80 19.55 -0.83 26 2 2,602 +2
30MAR27 430.00 C 0.00 0.00 0.00 16.97 -0.89 26 0 386 0
30MAR27 440.00 C 0.00 0.00 0.00 14.95 -0.90 26 0 319 0
30MAR27 450.00 C 11.56 11.56 11.56 12.94 -1.00 26 50 623 0
30MAR27 460.00 C 0.00 0.00 0.00 11.41 -0.92 27 0 161 0
30MAR27 470.00 C 0.00 0.00 0.00 9.93 -1.00 27 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 8.69 -0.88 27 0 362 0
30MAR27 490.00 C 6.77 6.77 6.77 7.63 -0.95 27 50 631 0
30MAR27 500.00 C 0.00 0.00 0.00 6.58 -1.26 28 0 298 0
30MAR27 510.00 C 0.00 0.00 0.00 5.85 -1.07 28 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.12 -1.11 28 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.45 -1.10 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.97 -0.93 28 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 3.59 -0.87 29 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.21 -0.80 29 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.89 -0.69 29 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.57 -0.65 30 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.25 -0.70 30 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.99 -0.69 30 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.86 -0.55 30 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.76 -0.41 31 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.68 -0.33 31 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 114.34 -0.18 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 108.62 -1.49 21 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 105.59 -0.18 24 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 101.31 -0.17 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.09 -0.18 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 92.95 -0.18 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 88.88 -0.75 24 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 80.98 -0.77 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 73.08 -0.57 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 66.34 -1.12 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 60.02 -0.69 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 54.25 -0.59 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 48.80 -2.11 24 0 130 0
29JUN27 370.00 C 0.00 0.00 0.00 43.76 -0.60 24 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 39.16 -0.58 25 0 288 0
29JUN27 390.00 C 0.00 0.00 0.00 34.88 -0.58 25 0 116 0
29JUN27 400.00 C 28.96 28.96 28.96 31.34 -0.58 25 10 94 0
29JUN27 410.00 C 0.00 0.00 0.00 28.09 -0.63 25 0 164 0
29JUN27 420.00 C 24.00 24.00 24.00 25.17 -0.60 25 1 1,618 +1
29JUN27 430.00 C 0.00 0.00 0.00 22.61 -0.65 26 0 230 0
29JUN27 440.00 C 0.00 0.00 0.00 20.14 -0.62 26 0 425 0
29JUN27 450.00 C 0.00 0.00 0.00 18.19 -0.65 26 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 16.25 -0.69 26 0 163 0
29JUN27 470.00 C 13.63 13.63 12.90 14.59 -0.62 27 55 69 +18
29JUN27 480.00 C 0.00 0.00 0.00 13.17 -0.65 27 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 11.75 -0.69 27 0 55 0
29JUN27 500.00 C 0.00 0.00 0.00 10.61 -0.59 27 0 49 0
29JUN27 510.00 C 0.00 0.00 0.00 9.61 -0.62 28 0 1 0
29JUN27 520.00 C 0.00 0.00 0.00 8.61 -0.66 28 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 7.76 -0.55 28 0 314 0
TOTAL CALL 8,845 217,052 +3,262
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 132 0 200 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 210 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 155 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.04 76 0 99 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.10 58 0 193 0
10JUL26 360.00 P 0.03 0.09 0.03 0.04 -0.21 47 40 493 +20
10JUL26 370.00 P 0.75 0.75 0.75 0.22 -0.53 36 50 1,101 +15
10JUL26 380.00 P 2.05 3.30 1.59 1.91 -0.76 26 1,337 843 +488
10JUL26 390.00 P 8.55 10.90 8.55 10.21 +0.33 43 62 63 +53
10JUL26 400.00 P 20.22 20.22 18.19 20.10 +0.82 69 91 31 0
10JUL26 410.00 P 0.00 0.00 0.00 29.62 +0.42 60 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 39.61 +0.41 73 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 49.60 +0.40 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 59.60 +0.40 0 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 71.53 +2.33 233 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 81.61 +2.41 259 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 91.69 +2.49 282 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 101.67 +2.47 301 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 111.63 +2.43 319 0 0 0
10JUL26 500.00 P 0.00 0.00 0.00 121.78 +2.08 344 0 0 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
17JUL26 320.00 P 0.10 0.10 0.10 0.01 -0.03 40 30 30 +30
17JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.08 33 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.05 -0.16 32 0 72 0
17JUL26 350.00 P 0.34 0.34 0.34 0.18 -0.30 29 5 22 -5
17JUL26 360.00 P 0.63 0.80 0.63 0.64 -0.48 28 29 175 +29
17JUL26 370.00 P 2.04 2.41 1.74 1.98 -0.57 26 288 403 -44
17JUL26 380.00 P 5.03 6.00 5.00 5.29 -0.21 24 100 373 +27
17JUL26 390.00 P 12.75 13.32 12.44 11.87 +0.27 26 90 74 +23
17JUL26 400.00 P 0.00 0.00 0.00 20.59 +1.02 30 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 29.83 +0.38 30 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 39.64 +0.41 32 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 49.60 +0.40 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 59.60 +0.40 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 71.68 +2.48 85 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 81.67 +2.47 93 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 91.69 +2.49 101 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 101.67 +2.47 108 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 111.63 +2.43 115 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 121.78 +2.08 123 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 890 0
30JUL26 310.00 P 0.28 0.28 0.28 0.02 -0.02 30 2 515 +2
30JUL26 320.00 P 0.35 0.35 0.35 0.06 -0.04 30 30 742 0
30JUL26 330.00 P 0.55 0.55 0.48 0.17 -0.09 28 40 1,255 +19
30JUL26 340.00 P 0.72 0.72 0.72 0.46 -0.16 28 30 1,449 0
30JUL26 350.00 P 1.26 1.26 1.10 1.05 -0.23 26 44 2,544 -32
30JUL26 360.00 P 2.35 2.50 1.98 2.23 -0.39 25 864 2,467 +162
30JUL26 370.00 P 4.62 5.00 4.00 4.44 -0.50 24 285 3,320 -149
30JUL26 380.00 P 8.65 9.25 7.63 8.55 -0.04 24 115 2,991 -22
30JUL26 390.00 P 13.95 15.50 13.80 14.58 +0.27 25 318 5,700 +119
30JUL26 400.00 P 21.45 22.30 21.45 22.69 +0.58 28 22 5,841 -2
30JUL26 410.00 P 29.17 29.17 29.17 30.69 +0.15 26 30 2,782 -30
30JUL26 420.00 P 0.00 0.00 0.00 40.01 +0.31 27 5 1,144 0
30JUL26 430.00 P 0.00 0.00 0.00 49.69 +0.37 28 0 370 0
30JUL26 440.00 P 0.00 0.00 0.00 59.60 +0.40 0 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 71.68 +2.48 54 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 81.67 +2.47 59 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 91.69 +2.49 64 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 101.67 +2.47 69 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 111.63 +2.43 73 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 121.78 +2.08 78 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 130.63 +1.43 73 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 141.08 +1.88 81 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 151.08 +1.88 85 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 161.83 +2.63 95 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 171.04 +1.84 91 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 180.73 +1.53 92 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 190.79 +1.59 96 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 201.05 +1.85 102 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 211.82 +2.62 113 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 221.81 +2.61 116 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 231.16 +1.96 112 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 240.83 +1.63 112 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 251.16 +1.96 119 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 49 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 35 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 32 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 -0.06 28 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.08 -0.08 28 0 435 0
28AUG26 300.00 P 0.65 0.65 0.64 0.12 -0.11 28 6 464 +4
28AUG26 310.00 P 0.00 0.00 0.00 0.27 -0.18 27 0 1,465 0
28AUG26 320.00 P 1.15 1.15 1.15 0.58 -0.26 27 30 524 +30
28AUG26 330.00 P 1.68 1.68 1.55 1.14 -0.39 27 65 968 +42
28AUG26 340.00 P 2.36 2.65 2.34 2.12 -0.34 26 147 1,937 +92
28AUG26 350.00 P 3.92 3.99 3.92 3.67 -0.29 26 44 8,435 +44
28AUG26 360.00 P 5.58 6.21 5.58 5.77 -0.42 25 80 4,367 0
28AUG26 370.00 P 9.27 10.00 8.78 8.80 -0.44 25 81 2,396 +21
28AUG26 380.00 P 13.00 14.40 12.64 13.41 +0.14 25 50 3,967 +24
28AUG26 390.00 P 19.12 20.05 18.25 19.03 +0.26 25 115 3,795 +23
28AUG26 400.00 P 25.64 25.64 25.58 25.64 +0.29 25 62 2,379 +60
28AUG26 410.00 P 0.00 0.00 0.00 33.42 -0.25 26 0 1,787 0
28AUG26 420.00 P 0.00 0.00 0.00 41.80 -0.14 26 5 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 50.45 -0.31 25 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 60.11 +0.12 27 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 71.68 +2.15 37 0 120 0
28AUG26 460.00 P 0.00 0.00 0.00 81.67 +2.34 40 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 91.69 +2.49 43 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 101.67 +2.47 47 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 111.63 +2.43 49 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 121.78 +2.08 53 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 130.63 +1.43 50 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 141.08 +1.88 55 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 151.33 +2.13 59 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 161.83 +2.63 64 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 171.04 +1.84 63 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 181.33 +2.13 66 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 190.79 +1.59 66 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 201.05 +1.85 70 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 211.82 +2.62 76 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 221.81 +2.61 78 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 231.33 +2.13 78 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 241.33 +2.13 80 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 251.16 +1.96 81 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 27 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 2 0
29SEP26 275.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 71 0
29SEP26 285.00 P 0.00 0.00 0.00 0.18 -0.09 26 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.27 -0.11 26 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.39 -0.13 26 0 233 0
29SEP26 300.00 P 1.32 1.32 1.32 0.55 -0.17 26 3 814 +3
29SEP26 310.00 P 0.00 0.00 0.00 1.05 -0.23 26 0 1,122 0
29SEP26 320.00 P 2.58 2.58 2.58 1.86 -0.29 26 50 4,607 0
29SEP26 330.00 P 3.63 3.63 3.53 3.09 -0.37 25 31 4,819 +29
29SEP26 340.00 P 5.16 5.26 4.94 4.89 -0.18 25 52 2,384 -2
29SEP26 350.00 P 7.20 7.20 7.20 7.44 -0.03 25 12 4,989 -12
29SEP26 360.00 P 10.19 11.10 10.00 10.65 +0.04 25 50 3,644 -31
29SEP26 370.00 P 14.76 15.30 14.57 14.57 -0.07 25 38 6,375 -13
29SEP26 380.00 P 19.70 19.70 19.43 20.00 +0.34 25 68 4,175 +34
29SEP26 390.00 P 25.40 25.60 24.77 26.12 +0.44 25 64 5,514 -57
29SEP26 400.00 P 0.00 0.00 0.00 32.82 -0.02 25 0 4,730 0
29SEP26 410.00 P 40.70 40.70 40.70 40.70 +0.15 26 1 4,295 0
29SEP26 420.00 P 49.50 49.50 49.50 49.50 +0.82 27 1 3,798 -1
29SEP26 430.00 P 0.00 0.00 0.00 57.41 +0.17 26 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 66.39 +0.11 27 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 77.88 +4.49 34 0 404 0
29SEP26 460.00 P 85.52 85.93 85.52 86.24 +1.22 32 45 293 +2
29SEP26 470.00 P 95.18 95.35 95.18 97.49 +3.66 38 20 401 0
29SEP26 480.00 P 0.00 0.00 0.00 103.12 -0.33 0 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 116.79 +3.51 41 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 123.20 +0.18 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 132.85 0.00 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 146.31 +3.56 46 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 155.90 +3.25 47 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 165.84 +2.56 49 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 175.77 +2.78 51 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 185.73 +2.55 53 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 195.68 +2.55 54 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 205.63 +2.56 56 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 215.57 +2.57 57 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 225.54 +2.57 59 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 235.48 +2.55 61 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 245.43 +2.57 62 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 255.38 +2.57 64 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 10 0
29OCT26 275.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 34 0
29OCT26 285.00 P 0.00 0.00 0.00 0.37 -0.08 25 0 3 0
29OCT26 290.00 P 0.00 0.00 0.00 0.51 -0.10 25 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.72 -0.12 25 0 6 0
29OCT26 300.00 P 0.00 0.00 0.00 0.95 -0.17 25 0 173 0
29OCT26 310.00 P 0.00 0.00 0.00 1.69 -0.23 25 0 250 0
29OCT26 320.00 P 3.74 3.74 3.67 2.81 -0.28 25 61 164 -23
29OCT26 330.00 P 0.00 0.00 0.00 4.41 -0.33 25 0 103 0
29OCT26 340.00 P 7.00 7.29 7.00 6.60 -0.33 25 30 144 +11
29OCT26 350.00 P 10.00 10.00 10.00 9.47 -0.12 25 1 191 +1
29OCT26 360.00 P 0.00 0.00 0.00 13.05 +0.12 25 0 257 0
29OCT26 370.00 P 16.50 17.43 16.50 17.10 -0.05 24 34 219 +34
29OCT26 380.00 P 22.44 22.44 22.44 22.49 +0.31 25 4 109 +2
29OCT26 390.00 P 27.61 28.15 27.61 28.20 +0.14 25 31 195 0
29OCT26 400.00 P 0.00 0.00 0.00 34.80 -0.25 25 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 42.13 -0.16 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 49.98 -0.09 25 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 58.33 -0.05 25 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 67.08 +0.04 25 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 78.06 +2.41 30 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 87.39 +2.37 31 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 97.49 +3.24 33 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 107.38 +2.87 35 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 116.79 +2.66 36 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 125.87 +1.91 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 110 0
30DEC26 250.00 P 1.08 1.08 1.08 0.20 -0.05 26 50 410 +50
30DEC26 255.00 P 0.00 0.00 0.00 0.28 -0.06 26 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 0.37 -0.08 26 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.51 -0.08 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.65 -0.11 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.87 -0.11 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.10 -0.13 26 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.42 -0.18 26 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.76 -0.20 26 0 549 0
30DEC26 295.00 P 0.00 0.00 0.00 2.22 -0.23 26 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 2.71 -0.23 26 0 5,723 0
30DEC26 310.00 P 0.00 0.00 0.00 4.02 -0.27 26 0 3,360 0
30DEC26 320.00 P 0.00 0.00 0.00 5.75 -0.31 26 0 1,840 0
30DEC26 330.00 P 7.96 7.96 7.96 7.95 -0.20 26 1 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 10.56 -0.01 25 0 1,762 0
30DEC26 350.00 P 13.00 13.00 13.00 13.58 +0.01 25 4 1,723 +4
30DEC26 360.00 P 0.00 0.00 0.00 17.28 +0.06 25 0 1,981 0
30DEC26 370.00 P 21.56 21.56 21.56 21.68 +0.12 25 1 1,780 0
30DEC26 380.00 P 0.00 0.00 0.00 26.90 +0.29 25 0 2,854 0
30DEC26 390.00 P 0.00 0.00 0.00 32.73 +0.43 25 0 1,550 0
30DEC26 400.00 P 38.96 38.96 38.96 40.64 +1.99 27 1 2,092 +1
30DEC26 410.00 P 0.00 0.00 0.00 46.93 +0.14 26 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 56.35 +0.27 28 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 62.96 +0.33 27 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 71.42 +0.42 28 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 79.77 +1.43 28 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 88.62 +2.08 28 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 97.62 +2.04 28 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 107.38 +2.55 30 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 116.79 +2.58 31 0 392 0
30DEC26 500.00 P 125.59 125.90 125.59 125.87 +1.36 30 45 560 0
30DEC26 510.00 P 0.00 0.00 0.00 136.91 +3.50 34 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 146.67 +3.73 35 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 156.60 +3.78 37 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 166.40 +3.12 38 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 176.33 +3.34 39 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 186.06 +2.88 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 195.75 +2.62 40 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 205.69 +2.55 42 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 215.64 +2.57 43 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 225.58 +2.57 44 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 235.48 +2.53 45 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 245.48 +2.58 46 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 255.42 +2.57 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.32 +0.06 27 0 210 0
30MAR27 235.00 P 0.00 0.00 0.00 0.41 +0.06 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.54 +0.08 27 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.69 +0.09 27 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.87 +0.11 26 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 1.10 +0.12 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.34 +0.13 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.68 +0.16 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.03 +0.17 26 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 2.46 +0.20 26 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.88 +0.13 26 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 3.47 +0.13 26 0 106 0
30MAR27 290.00 P 5.60 5.60 5.60 4.16 +0.14 26 1 220 +1
30MAR27 295.00 P 0.00 0.00 0.00 4.86 +0.13 26 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 5.65 +0.15 26 0 319 0
30MAR27 310.00 P 0.00 0.00 0.00 7.55 +0.12 26 0 302 0
30MAR27 320.00 P 0.00 0.00 0.00 9.90 +0.09 26 0 524 0
30MAR27 330.00 P 13.40 13.60 13.40 12.62 +0.07 26 7 340 -4
30MAR27 340.00 P 16.50 16.50 16.50 15.81 +0.02 26 4 922 0
30MAR27 350.00 P 20.30 20.30 19.70 19.60 -0.03 26 34 978 +30
30MAR27 360.00 P 24.80 24.80 24.18 23.75 -0.08 26 60 1,032 +60
30MAR27 370.00 P 28.62 29.86 28.62 28.51 -0.15 26 180 989 +180
30MAR27 380.00 P 33.39 33.39 33.39 33.78 -0.19 26 30 1,011 +30
30MAR27 390.00 P 39.58 39.58 39.58 39.42 -0.26 27 30 754 +30
30MAR27 400.00 P 45.50 46.50 45.49 46.08 +0.09 27 62 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 51.43 -1.40 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 58.74 -0.39 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 68.20 -0.43 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 76.38 +0.25 29 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 84.68 +0.41 29 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 92.96 +0.31 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 101.35 +0.14 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 110.45 +1.66 30 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 119.38 +1.51 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 127.03 +0.53 28 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 138.27 +2.24 32 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 147.66 +2.40 32 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 157.20 +2.59 33 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 166.97 +2.70 34 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 176.48 +2.52 34 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 186.33 +2.62 35 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 196.18 +2.93 36 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 205.83 +2.69 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 215.72 +2.65 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 225.66 +2.65 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 235.85 +2.90 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 245.49 +2.59 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 255.43 +2.56 41 0 0 0
29JUN27 270.00 P 5.29 5.29 5.29 3.11 0.00 26 5 52 +5
29JUN27 275.00 P 0.00 0.00 0.00 3.52 -0.09 25 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 4.19 -0.23 25 0 195 0
29JUN27 285.00 P 0.00 0.00 0.00 5.02 -0.11 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 5.74 -0.14 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 6.70 -0.13 26 0 28 0
29JUN27 300.00 P 0.00 0.00 0.00 7.66 -0.14 26 0 338 0
29JUN27 310.00 P 0.00 0.00 0.00 9.88 -0.17 26 0 334 0
29JUN27 320.00 P 0.00 0.00 0.00 12.42 -0.17 26 0 660 0
29JUN27 330.00 P 17.50 17.50 17.50 15.57 -0.18 26 5 373 +5
29JUN27 340.00 P 0.00 0.00 0.00 18.99 -0.19 26 0 429 0
29JUN27 350.00 P 23.53 23.53 23.53 22.98 -0.19 26 2 585 +2
29JUN27 360.00 P 0.00 0.00 0.00 27.37 -0.19 26 0 767 0
29JUN27 370.00 P 0.00 0.00 0.00 32.21 -0.19 26 0 172 0
29JUN27 380.00 P 0.00 0.00 0.00 37.56 -0.16 26 0 144 0
29JUN27 390.00 P 0.00 0.00 0.00 43.26 -0.16 26 0 104 0
29JUN27 400.00 P 50.68 50.68 50.68 49.79 -0.16 27 1 155 -1
29JUN27 410.00 P 0.00 0.00 0.00 56.65 -0.19 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 63.91 +0.08 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 71.55 +0.13 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 79.39 +0.51 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 87.70 -0.06 29 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 96.12 +0.23 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 104.86 +0.65 30 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 112.87 +0.15 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 121.56 +0.19 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 130.68 +1.26 30 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 140.27 +2.14 31 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 149.39 +2.22 31 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 158.34 +2.04 31 0 55 0
TOTAL PUT 5,711 203,818 +1,413
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$ 22.90
30JUL26 16.50 C 0.00 0.00 0.00 6.41 -0.08 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.41 -0.06 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.43 -0.04 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.44 -0.06 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.95 -0.06 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.02 -0.06 30 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.21 -0.06 29 0 62 0
30JUL26 23.00 C 0.59 0.59 0.56 0.63 -0.01 30 46 75 +39
30JUL26 24.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 210 0
30JUL26 25.00 C 0.12 0.12 0.12 0.10 -0.01 30 15 143 +15
30JUL26 26.00 C 0.05 0.05 0.05 0.03 -0.01 30 15 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.45 -0.14 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.97 -0.12 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.50 -0.12 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.00 -0.07 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.52 -0.07 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.06 -0.08 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.20 -0.09 26 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.48 -0.08 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.91 -0.05 27 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.53 -0.04 27 0 62 0
28AUG26 25.00 C 0.31 0.31 0.31 0.28 -0.04 27 15 65 0
28AUG26 26.00 C 0.17 0.17 0.17 0.13 -0.04 27 15 26 -15
28AUG26 27.00 C 0.09 0.09 0.09 0.06 -0.02 27 15 30 +15
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 34 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.49 -0.10 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.00 -0.09 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.51 -0.09 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.04 -0.07 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.56 -0.06 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.03 -0.11 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 -0.07 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.11 -0.07 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.33 -0.02 29 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.62 -0.04 28 0 110 0
29SEP26 23.00 C 1.14 1.14 1.14 1.05 -0.06 27 12 48 -12
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.06 27 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.04 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.49 -0.10 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.00 -0.09 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.52 -0.08 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.04 -0.07 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.56 -0.07 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.09 -0.07 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.57 -0.07 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.12 -0.08 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.37 -0.04 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.67 -0.07 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.12 -0.09 26 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 0.72 -0.08 26 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 24 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 6.49 -0.10 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.03 -0.06 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 -0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.04 -0.10 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.57 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.09 -0.14 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.62 -0.07 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.20 -0.07 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.45 -0.06 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.82 -0.07 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.05 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 -0.05 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 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 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.54 -0.06 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.03 -0.11 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.56 -0.12 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.13 -0.11 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.72 -0.08 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.17 -0.19 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.77 -0.06 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.40 -0.06 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.73 -0.07 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.17 -0.06 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.76 -0.01 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 -0.05 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.54 -0.11 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.10 -0.11 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.65 -0.12 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.24 -0.11 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.84 -0.10 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.45 -0.11 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.12 -0.05 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.76 -0.05 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.10 -0.07 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.52 -0.07 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.08 -0.08 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.70 -0.08 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.38 -0.07 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 -0.06 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
29JUN27 28.00 C 0.62 0.62 0.62 0.71 -0.05 25 8 10 +8
29JUN27 29.00 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
TOTAL CALL 141 2,826 +50
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 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 50 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 32 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 1,504 0
30JUL26 22.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 228 0
30JUL26 23.00 P 0.00 0.00 0.00 0.68 -0.01 29 0 177 0
30JUL26 24.00 P 0.00 0.00 0.00 1.33 +0.03 29 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 2.17 +0.05 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.11 +0.06 30 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.10 +0.02 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 5.10 +0.03 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 6.12 +0.04 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.12 +0.04 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.12 +0.04 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.12 +0.04 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.12 +0.03 76 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.12 +0.04 82 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.12 +0.04 86 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.12 +0.04 91 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.12 +0.04 96 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 0.00 28 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 41 0
28AUG26 22.00 P 0.52 0.52 0.52 0.50 -0.03 27 15 180 +15
28AUG26 23.00 P 0.00 0.00 0.00 0.93 -0.04 27 0 98 0
28AUG26 24.00 P 0.00 0.00 0.00 1.54 0.00 27 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.29 +0.01 26 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.17 +0.04 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.11 +0.03 27 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.12 +0.05 33 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.12 +0.04 37 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.12 +0.04 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.12 +0.04 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.12 +0.04 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.12 +0.03 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.12 +0.04 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.12 +0.04 60 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.12 +0.04 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.12 +0.04 67 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 0.00 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 0.00 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 0.00 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 -0.02 26 0 120 0
29SEP26 23.00 P 1.61 1.61 1.61 1.56 0.00 26 6 37 -6
29SEP26 24.00 P 0.00 0.00 0.00 2.25 -0.01 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.06 +0.03 27 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.92 +0.03 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.82 +0.03 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.78 +0.03 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.76 +0.04 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.75 +0.05 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.73 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.72 +0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.70 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.69 +0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.68 +0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.67 +0.04 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.67 +0.05 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.66 +0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
29OCT26 24.00 P 2.38 2.38 2.38 2.34 -0.03 25 6 40 +6
29OCT26 25.00 P 0.00 0.00 0.00 3.13 +0.01 26 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.97 +0.01 25 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.87 +0.05 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.86 +0.11 28 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.82 +0.10 29 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.81 +0.11 31 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.73 +0.05 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.77 +0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 -0.01 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.86 -0.01 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.55 +0.01 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.29 +0.02 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 4.10 +0.03 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.96 +0.09 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.87 +0.09 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.83 +0.10 26 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.81 +0.11 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.73 +0.05 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.77 +0.10 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.76 +0.10 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.69 +0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.68 +0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.73 +0.10 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.67 +0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.66 +0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.83 -0.01 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 0.00 24 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 2.11 0.00 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.80 +0.01 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.50 +0.01 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.27 +0.12 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.05 +0.08 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.91 +0.06 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.86 +0.09 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.81 +0.09 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.79 +0.10 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.77 +0.10 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.76 +0.10 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.75 +0.10 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.69 +0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.68 +0.05 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.73 +0.10 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.67 +0.05 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.66 +0.05 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 -0.02 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.49 -0.03 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.98 -0.02 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.54 -0.01 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.17 -0.01 26 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.87 0.00 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.63 +0.01 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.44 +0.04 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.30 +0.08 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.16 +0.08 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.05 +0.08 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.96 +0.08 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.89 +0.09 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.82 +0.08 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.75 +0.06 26 0 0 0
TOTAL PUT 27 5,545 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 152.30
10JUL26 117.50 C 0.00 0.00 0.00 34.81 +0.39 139 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 32.31 +0.39 123 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 29.81 +0.39 101 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 27.31 +0.39 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 24.81 +0.39 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 22.31 +0.39 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 19.81 +0.39 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 17.31 +0.39 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 14.81 +0.39 0 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 12.31 +0.38 0 0 7 0
10JUL26 142.50 C 0.00 0.00 0.00 9.82 +0.38 51 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 7.33 +0.35 43 0 60 0
10JUL26 147.50 C 3.35 3.35 3.35 4.86 +0.19 35 1 285 -6
10JUL26 150.00 C 1.46 2.00 1.01 2.48 -0.02 27 57 625 +27
10JUL26 152.50 C 0.35 0.57 0.16 0.57 -0.47 20 196 201 +54
10JUL26 155.00 C 0.06 0.06 0.06 0.08 -0.22 24 10 408 0
10JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.06 28 0 103 0
10JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 131 0
10JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
10JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 29.88 +0.34 40 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 27.38 +0.39 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 24.88 +0.39 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 22.39 +0.39 37 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 19.89 +0.39 32 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 17.40 +0.38 32 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 14.92 +0.38 31 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 12.46 +0.36 29 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 10.06 +0.33 29 0 7 0
17JUL26 145.00 C 0.00 0.00 0.00 7.74 +0.27 28 0 0 0
17JUL26 147.50 C 4.50 4.50 4.50 5.43 +0.03 24 30 34 0
17JUL26 150.00 C 2.39 2.39 2.39 3.60 -0.04 24 22 32 +22
17JUL26 152.50 C 1.60 2.03 1.40 2.12 -0.11 24 42 84 +7
17JUL26 155.00 C 0.85 1.15 0.76 1.17 -0.13 24 23 134 +11
17JUL26 157.50 C 0.50 0.50 0.50 0.58 -0.12 24 2 162 0
17JUL26 160.00 C 0.20 0.26 0.14 0.26 -0.10 25 28 67 +27
17JUL26 162.50 C 0.00 0.00 0.00 0.12 -0.07 26 0 25 0
17JUL26 165.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 20 0
17JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 82.42 +0.39 87 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 79.92 +0.39 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.43 +0.40 87 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 74.93 -0.13 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 72.44 -0.12 82 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 69.94 -0.12 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 67.45 -0.12 77 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 64.95 +0.38 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.45 +0.39 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 59.96 -0.14 62 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 57.46 +0.39 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 54.97 +0.40 58 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 52.47 +0.39 0 0 0 0
30JUL26 102.50 C 47.93 47.93 47.93 49.98 -0.03 54 21 481 +21
30JUL26 105.00 C 0.00 0.00 0.00 47.48 +0.39 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 44.98 +0.39 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 42.49 +0.26 42 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 39.99 -0.16 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.50 +0.39 38 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 35.00 +0.58 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 32.51 +0.39 33 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 30.02 +0.40 33 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 27.53 -0.20 32 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 25.04 +0.39 30 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 22.57 +0.16 30 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 20.11 +0.38 29 0 156 0
30JUL26 135.00 C 15.80 17.53 15.52 17.53 -0.03 0 5 272 +1
30JUL26 137.50 C 0.00 0.00 0.00 15.31 +0.36 28 0 597 0
30JUL26 140.00 C 11.28 11.28 11.06 12.72 +0.06 22 2 726 -1
30JUL26 142.50 C 0.00 0.00 0.00 10.78 +0.30 27 63 961 0
30JUL26 145.00 C 8.47 8.55 6.81 8.55 -0.02 25 205 1,596 -146
30JUL26 147.50 C 5.53 5.53 5.30 6.60 -0.01 24 36 1,833 +25
30JUL26 150.00 C 3.79 4.90 3.73 4.97 +0.02 24 511 1,553 -57
30JUL26 152.50 C 2.90 3.49 2.75 3.57 -0.08 24 28 1,439 +6
30JUL26 155.00 C 1.94 2.46 1.75 2.56 -0.02 24 291 1,752 +11
30JUL26 157.50 C 1.41 1.68 1.22 1.80 -0.01 25 34 2,565 -16
30JUL26 160.00 C 0.92 1.05 0.78 1.23 -0.01 25 103 2,365 +6
30JUL26 162.50 C 0.56 0.70 0.56 0.82 +0.01 26 222 3,117 -16
30JUL26 165.00 C 0.41 0.48 0.34 0.54 +0.03 26 44 2,004 0
30JUL26 167.50 C 0.27 0.27 0.27 0.35 +0.03 27 2 2,930 0
30JUL26 170.00 C 0.19 0.19 0.19 0.22 +0.03 27 10 528 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 62 0
30JUL26 180.00 C 0.05 0.05 0.05 0.04 +0.02 29 1 316 +1
30JUL26 182.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 82.50 +0.39 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 80.01 +0.39 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 77.52 +0.40 57 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 75.03 -0.03 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 72.53 -0.03 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 70.04 -0.02 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 67.55 -0.02 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 65.06 +0.40 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 62.56 +0.39 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 60.07 -0.03 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 57.58 +0.40 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 55.09 +0.40 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 52.59 +0.51 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 50.10 +0.09 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 47.61 +0.52 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 45.12 +0.39 34 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.63 +0.40 33 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 40.14 -0.01 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 37.65 +0.54 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 35.17 +0.21 30 0 0 0
28AUG26 120.00 C 31.45 31.45 31.45 32.60 +0.25 0 49 1,020 +30
28AUG26 122.50 C 0.00 0.00 0.00 30.25 +0.12 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.82 +0.08 30 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 25.42 +0.05 30 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 23.06 +0.04 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 20.75 +0.26 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 18.53 +0.26 29 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 16.38 +0.23 29 0 494 0
28AUG26 140.00 C 13.20 13.20 13.20 14.34 +0.22 29 1 573 0
28AUG26 142.50 C 12.25 12.27 12.25 12.27 +0.06 28 126 376 +46
28AUG26 145.00 C 0.00 0.00 0.00 10.51 -0.22 28 0 519 0
28AUG26 147.50 C 7.86 8.12 7.65 8.83 -0.05 27 361 2,801 +325
28AUG26 150.00 C 6.51 7.26 6.21 7.31 -0.06 27 113 2,023 +70
28AUG26 152.50 C 5.34 5.34 5.34 6.05 -0.02 27 1 542 0
28AUG26 155.00 C 4.38 4.99 4.35 4.90 -0.09 27 26 1,300 +1
28AUG26 157.50 C 3.56 3.98 3.46 4.00 -0.02 27 58 742 +40
28AUG26 160.00 C 2.92 2.92 2.67 3.22 0.00 27 29 828 +18
28AUG26 162.50 C 2.10 2.15 2.10 2.57 +0.03 27 3 1,007 0
28AUG26 165.00 C 1.79 1.79 1.77 2.02 +0.04 27 16 1,253 +13
28AUG26 167.50 C 1.38 1.56 1.38 1.59 +0.08 28 16 348 0
28AUG26 170.00 C 1.10 1.10 1.10 1.24 +0.08 28 6 562 +6
28AUG26 172.50 C 0.00 0.00 0.00 0.96 +0.09 28 0 178 0
28AUG26 175.00 C 0.00 0.00 0.00 0.75 +0.11 28 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 0.59 +0.12 28 0 10 0
28AUG26 180.00 C 0.42 0.42 0.42 0.44 +0.09 29 10 206 0
28AUG26 182.50 C 0.00 0.00 0.00 0.33 +0.08 29 0 26 0
28AUG26 185.00 C 0.00 0.00 0.00 0.25 +0.08 29 0 112 0
28AUG26 187.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 82.50 +0.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 80.01 +0.24 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.52 +0.40 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 75.03 -0.03 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 72.53 -0.03 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.04 -0.02 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.55 -0.02 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.06 +0.40 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.56 +0.29 40 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 60.07 -0.03 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.58 +0.40 39 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.09 +0.40 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.59 +0.38 33 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 50.10 +0.09 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.61 +0.16 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 45.12 +0.19 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 42.64 +0.17 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 40.17 +0.02 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 37.72 +0.31 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 35.27 +0.31 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 32.86 +0.38 30 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 30.48 +0.21 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 28.13 +0.21 29 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 25.42 -0.40 24 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 23.65 -0.07 29 0 710 0
29SEP26 132.50 C 0.00 0.00 0.00 22.08 +0.35 32 0 677 0
29SEP26 135.00 C 17.96 17.96 17.96 19.94 +0.35 31 27 1,208 -26
29SEP26 137.50 C 0.00 0.00 0.00 17.37 +0.83 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 15.45 +0.29 28 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 13.68 +0.29 27 0 1,347 0
29SEP26 145.00 C 10.73 10.73 10.73 11.65 -0.18 26 12 10,379 0
29SEP26 147.50 C 0.00 0.00 0.00 10.18 -0.09 26 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 8.82 -0.03 26 0 2,453 0
29SEP26 152.50 C 7.50 7.50 7.50 7.54 -0.04 26 3 375 0
29SEP26 155.00 C 5.78 5.96 5.78 6.38 -0.09 26 2 951 +1
29SEP26 157.50 C 4.86 5.48 4.86 5.41 -0.09 26 4 852 -1
29SEP26 160.00 C 4.03 4.60 4.03 4.54 -0.09 26 4 926 +2
29SEP26 162.50 C 3.29 3.78 3.29 3.80 -0.07 26 2 962 0
29SEP26 165.00 C 0.00 0.00 0.00 3.13 -0.12 26 0 8,400 0
29SEP26 167.50 C 0.00 0.00 0.00 2.62 -0.05 26 0 901 0
29SEP26 170.00 C 1.82 1.82 1.82 2.17 -0.04 26 14 422 -14
29SEP26 172.50 C 0.00 0.00 0.00 1.75 -0.04 26 0 140 0
29SEP26 175.00 C 1.21 1.50 1.21 1.39 -0.06 26 4 279 +1
29SEP26 177.50 C 1.00 1.00 1.00 1.11 -0.05 26 1 345 0
29SEP26 180.00 C 0.00 0.00 0.00 0.85 -0.07 26 0 191 0
29SEP26 182.50 C 0.00 0.00 0.00 0.68 -0.06 26 0 55 0
29SEP26 185.00 C 0.00 0.00 0.00 0.51 -0.06 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.40 -0.05 26 0 30 0
29SEP26 190.00 C 0.42 0.42 0.42 0.30 -0.05 25 10 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.22 -0.05 25 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 130 0
29SEP26 197.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.27 -0.64 24 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.86 -0.72 24 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.62 -0.40 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.13 -0.58 24 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.20 -0.63 26 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.54 -0.05 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.49 +0.03 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.54 -0.17 28 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 18.62 +0.24 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.85 +0.23 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 15.10 +0.21 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.52 +0.22 27 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 11.78 -0.07 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 10.43 -0.06 26 0 93 0
29OCT26 152.50 C 8.45 8.45 8.45 9.14 -0.05 26 1 72 +1
29OCT26 155.00 C 0.00 0.00 0.00 7.95 -0.13 26 0 88 0
29OCT26 157.50 C 0.00 0.00 0.00 6.97 -0.07 26 0 125 0
29OCT26 160.00 C 5.70 5.70 5.36 6.04 -0.05 26 43 257 +43
29OCT26 162.50 C 4.63 4.76 4.63 5.23 -0.04 26 2 203 +1
29OCT26 165.00 C 3.98 4.12 3.98 4.49 -0.11 26 2 55 +1
29OCT26 167.50 C 0.00 0.00 0.00 3.85 -0.09 26 0 0 0
29OCT26 170.00 C 2.90 3.11 2.90 3.31 -0.05 26 2 306 0
29OCT26 172.50 C 2.49 2.51 2.49 2.82 -0.05 26 3 9 0
29OCT26 175.00 C 0.00 0.00 0.00 2.33 -0.08 26 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 1.96 -0.08 26 0 10 0
29OCT26 180.00 C 0.00 0.00 0.00 1.60 -0.10 26 0 5 0
29OCT26 182.50 C 0.00 0.00 0.00 1.33 -0.09 26 0 190 0
30DEC26 70.00 C 0.00 0.00 0.00 82.50 +0.39 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 80.01 +0.24 37 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 77.52 +0.40 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.05 -0.01 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.59 +0.03 32 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 70.14 +0.08 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.68 +0.11 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.23 +0.44 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.79 +0.49 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.35 +0.25 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.92 +0.48 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.50 +0.50 31 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 53.09 +0.33 31 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 50.69 +0.25 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 48.32 +0.40 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 45.96 +0.26 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 42.64 -0.57 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 40.17 -0.72 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 37.89 -0.71 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 35.71 -0.59 18 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 33.59 -0.88 22 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 31.50 +0.46 23 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 29.46 -0.52 24 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 27.47 -0.03 25 0 274 0
30DEC26 130.00 C 24.60 24.60 24.60 25.52 -0.54 25 30 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 23.66 -0.40 25 0 631 0
30DEC26 135.00 C 20.55 20.55 20.55 22.49 +0.08 28 1 1,301 -1
30DEC26 137.50 C 0.00 0.00 0.00 20.73 +0.52 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 18.97 +0.47 27 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 17.35 +0.39 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 15.76 +0.33 27 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 13.86 -0.05 25 0 274 0
30DEC26 150.00 C 11.30 11.30 11.30 12.49 -0.15 25 2 1,874 0
30DEC26 152.50 C 10.54 10.54 10.43 11.21 -0.17 25 2 245 +2
30DEC26 155.00 C 0.00 0.00 0.00 10.02 -0.17 25 0 202 0
30DEC26 157.50 C 0.00 0.00 0.00 8.99 -0.16 25 0 540 0
30DEC26 160.00 C 0.00 0.00 0.00 8.11 -0.08 25 0 2,353 0
30DEC26 162.50 C 0.00 0.00 0.00 7.22 -0.10 25 0 929 0
30DEC26 165.00 C 0.00 0.00 0.00 6.49 -0.08 25 0 304 0
30DEC26 167.50 C 5.59 5.59 5.59 5.78 -0.09 26 1 190 0
30DEC26 170.00 C 0.00 0.00 0.00 5.13 -0.11 26 0 455 0
30DEC26 172.50 C 4.38 4.38 4.38 4.58 -0.12 26 1 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.03 -0.13 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.59 -0.12 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.18 -0.13 26 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 2.77 -0.13 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.47 -0.13 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.17 -0.14 26 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.89 -0.12 26 0 160 0
30DEC26 192.50 C 0.00 0.00 0.00 1.68 -0.12 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.46 -0.13 26 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.28 -0.11 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.14 -0.10 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.89 -0.12 27 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.69 -0.08 27 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 82.94 +0.51 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 80.50 +0.49 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.06 +0.53 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.62 +0.44 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.75 +0.01 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.75 +0.41 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.32 +0.44 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.53 +0.61 39 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 62.79 -0.36 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 60.35 -0.43 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 57.92 -0.52 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.50 -0.65 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.09 -0.69 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 50.69 -0.77 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.32 -0.86 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 45.99 -0.86 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 43.85 -0.56 17 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 41.63 -0.68 20 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.45 -0.76 21 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 37.32 -0.59 22 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 36.04 -0.58 26 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 33.33 -0.11 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.40 -0.61 24 0 1,246 0
30MAR27 127.50 C 0.00 0.00 0.00 29.60 -0.51 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 27.80 -0.26 25 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 26.08 -0.05 25 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 24.44 -1.06 25 0 662 0
30MAR27 137.50 C 0.00 0.00 0.00 23.50 +0.71 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 21.97 +0.96 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 20.46 +0.90 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 18.99 +0.26 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 17.13 +0.23 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 15.85 +0.23 26 0 443 0
30MAR27 152.50 C 0.00 0.00 0.00 14.65 +0.19 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 13.55 +0.17 26 0 170 0
30MAR27 157.50 C 0.00 0.00 0.00 12.52 +0.17 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 11.59 +0.15 26 0 113 0
30MAR27 162.50 C 0.00 0.00 0.00 10.75 +0.16 27 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 9.91 +0.16 27 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.14 +0.14 27 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.47 +0.14 27 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 7.81 +0.16 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.15 +0.13 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.64 +0.14 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 6.12 +0.14 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.61 +0.14 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.16 +0.12 28 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.78 +0.12 28 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.40 +0.13 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 4.02 +0.14 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.70 +0.11 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.43 +0.12 28 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 3.25 +0.21 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.73 +0.18 29 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.33 +0.17 29 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 49.34 -0.49 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 46.81 -0.75 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.69 -0.61 16 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.66 -0.54 19 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 40.62 -0.19 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 38.66 -0.26 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.74 +0.11 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 34.82 +0.46 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.04 +0.70 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 31.25 +0.67 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.52 +0.60 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.89 +0.44 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 26.26 +0.59 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 24.72 +0.56 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 23.26 +0.51 25 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 22.48 +1.14 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.08 +1.03 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 19.17 +0.35 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 17.90 +0.30 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 16.71 +0.22 25 0 20 0
29JUN27 155.00 C 13.53 14.08 13.43 15.62 +0.17 25 3 53 +1
29JUN27 157.50 C 0.00 0.00 0.00 14.53 +0.11 25 0 40 0
29JUN27 160.00 C 11.42 11.42 11.25 13.61 +0.16 25 3 167 +1
29JUN27 162.50 C 10.53 10.53 10.53 12.84 +0.25 26 1 1 +1
29JUN27 165.00 C 0.00 0.00 0.00 12.07 +0.33 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.30 +0.41 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.63 +0.44 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 10.04 +0.53 26 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 9.44 +0.61 27 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.85 +0.68 27 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.33 +0.69 27 0 1 0
29JUN27 182.50 C 5.35 5.35 5.35 7.89 +0.77 27 2 7 +2
TOTAL CALL 2,986 128,484 +541
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 152 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
10JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 101 0 210 0
10JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 221 0
10JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 76 0 104 0
10JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 64 0 318 0
10JUL26 142.50 P 0.04 0.04 0.04 0.01 -0.01 52 10 318 -8
10JUL26 145.00 P 0.06 0.06 0.06 0.01 -0.05 40 2 256 -2
10JUL26 147.50 P 0.18 0.24 0.02 0.05 -0.13 35 44 642 +12
10JUL26 150.00 P 0.70 0.93 0.20 0.18 -0.41 28 805 1,066 +523
10JUL26 152.50 P 2.30 2.50 1.01 0.80 -0.74 21 31 295 +16
10JUL26 155.00 P 0.00 0.00 0.00 2.86 -0.43 30 0 76 0
10JUL26 157.50 P 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 7.70 -0.40 0 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 10.20 -0.40 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 12.70 -0.40 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 15.20 -0.40 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 17.70 -0.40 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 20.20 -0.63 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 22.70 -0.79 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 25.96 -0.32 217 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 28.53 -0.20 236 0 0 0
10JUL26 182.50 P 0.00 0.00 0.00 31.11 +0.12 256 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.02 0.00 34 0 35 0
17JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
17JUL26 140.00 P 0.20 0.20 0.17 0.08 -0.03 30 15 24 +15
17JUL26 142.50 P 0.35 0.38 0.20 0.17 -0.06 29 29 221 +22
17JUL26 145.00 P 0.62 0.62 0.58 0.36 -0.12 28 19 57 +11
17JUL26 147.50 P 1.17 1.20 0.99 0.72 -0.16 27 37 209 +10
17JUL26 150.00 P 2.00 2.23 1.29 1.29 -0.29 25 318 1,198 +312
17JUL26 152.50 P 3.30 3.30 2.95 2.36 -0.32 25 4 375 +1
17JUL26 155.00 P 4.91 4.91 4.91 3.93 -0.42 26 4 20 +4
17JUL26 157.50 P 0.00 0.00 0.00 5.72 -0.50 25 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 7.90 -0.48 25 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 10.26 -0.45 25 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 12.71 -0.42 26 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 15.20 -0.40 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 17.70 -0.40 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 20.20 -0.63 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 23.38 -0.24 71 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 25.96 -0.32 78 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 28.53 -0.20 85 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 31.11 +0.12 92 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 124 0
30JUL26 105.00 P 0.01 0.01 0.01 0.01 0.00 54 50 794 -50
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,640 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 39 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 897 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,949 0
30JUL26 127.50 P 0.13 0.13 0.13 0.03 0.00 31 6 1,994 0
30JUL26 130.00 P 0.20 0.20 0.18 0.05 0.00 30 255 3,243 +53
30JUL26 132.50 P 0.28 0.29 0.28 0.09 -0.01 29 47 2,399 +2
30JUL26 135.00 P 0.35 0.40 0.32 0.16 -0.02 29 176 2,970 +76
30JUL26 137.50 P 0.50 0.53 0.46 0.28 -0.03 28 170 2,684 +138
30JUL26 140.00 P 0.66 0.78 0.58 0.47 -0.05 28 14 1,936 +14
30JUL26 142.50 P 1.01 1.15 0.83 0.76 -0.09 27 146 3,210 +57
30JUL26 145.00 P 1.50 1.65 1.30 1.20 -0.10 27 74 1,218 +17
30JUL26 147.50 P 2.21 2.45 1.85 1.82 -0.08 26 41 1,651 -27
30JUL26 150.00 P 3.32 3.58 2.71 2.65 -0.15 26 32 1,625 -6
30JUL26 152.50 P 0.00 0.00 0.00 3.75 -0.17 25 0 1,874 0
30JUL26 155.00 P 6.40 6.40 6.40 5.26 -0.11 26 2 1,611 -2
30JUL26 157.50 P 0.00 0.00 0.00 7.03 -0.07 27 0 300 0
30JUL26 160.00 P 0.00 0.00 0.00 8.72 -0.14 25 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 10.84 -0.33 26 0 0 0
30JUL26 165.00 P 15.18 15.18 13.54 13.46 +0.05 31 5 32 -1
30JUL26 167.50 P 0.00 0.00 0.00 15.39 -0.35 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.78 -0.37 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 20.23 -0.78 28 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 23.38 -0.24 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 25.96 -0.32 49 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 28.53 -0.20 54 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 31.11 +0.11 58 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 33.68 +0.58 62 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 36.26 +0.17 67 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.83 +0.73 71 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 41.41 +0.54 75 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.98 +0.61 79 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.52 +0.62 82 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 49.13 +0.77 87 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 54.17 +0.67 93 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 59.02 +0.92 96 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,034 0
28AUG26 102.50 P 0.12 0.12 0.12 0.01 0.00 37 25 341 +25
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 716 0
28AUG26 110.00 P 0.18 0.18 0.18 0.02 -0.01 33 11 899 +11
28AUG26 112.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 247 0
28AUG26 115.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.07 -0.04 31 0 856 0
28AUG26 120.00 P 0.47 0.47 0.47 0.11 -0.05 31 3 1,323 0
28AUG26 122.50 P 0.54 0.62 0.54 0.17 -0.07 30 370 939 -226
28AUG26 125.00 P 0.59 0.75 0.59 0.26 -0.08 30 202 1,817 -100
28AUG26 127.50 P 0.74 0.85 0.74 0.39 -0.10 30 331 882 -84
28AUG26 130.00 P 0.97 1.07 0.94 0.56 -0.14 30 768 1,938 +299
28AUG26 132.50 P 1.17 1.32 1.17 0.80 -0.15 29 18 1,765 -1
28AUG26 135.00 P 1.53 1.64 1.43 1.12 -0.16 29 245 1,559 +18
28AUG26 137.50 P 2.00 2.10 1.96 1.54 -0.11 29 194 987 -2
28AUG26 140.00 P 2.47 2.67 2.47 2.05 -0.12 29 82 1,336 -25
28AUG26 142.50 P 3.00 3.30 2.76 2.68 -0.06 29 72 2,122 -3
28AUG26 145.00 P 3.93 4.11 3.93 3.45 0.00 29 25 1,716 0
28AUG26 147.50 P 5.09 5.09 5.09 4.36 +0.04 28 20 527 0
28AUG26 150.00 P 6.05 6.42 5.93 5.36 0.00 28 86 519 +6
28AUG26 152.50 P 7.49 7.49 7.36 6.63 +0.01 28 93 567 +90
28AUG26 155.00 P 9.00 9.00 8.15 8.03 -0.01 28 34 196 +21
28AUG26 157.50 P 0.00 0.00 0.00 9.65 -0.01 28 0 75 0
28AUG26 160.00 P 12.60 12.60 12.60 11.48 +0.35 29 1 1 0
28AUG26 162.50 P 0.00 0.00 0.00 13.27 +0.30 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 15.03 -0.23 28 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 17.10 -0.21 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.24 -0.24 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 22.09 +0.38 33 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 24.43 +0.08 34 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 26.83 -0.03 36 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.25 +0.02 38 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 31.72 +0.10 39 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 34.21 +0.26 41 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.72 +0.60 44 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 39.24 +0.63 46 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 41.77 +0.55 48 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 44.32 +0.38 50 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 46.85 +0.95 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 49.32 +0.83 54 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 54.29 +0.78 58 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 59.27 +0.79 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,557 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 700 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 563 0
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 0.00 32 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 0.00 33 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.04 0.00 31 0 3,241 0
29SEP26 107.50 P 0.00 0.00 0.00 0.06 0.00 31 0 722 0
29SEP26 110.00 P 0.49 0.49 0.49 0.09 0.00 31 4 5,055 +4
29SEP26 112.50 P 0.00 0.00 0.00 0.13 0.00 30 0 3,784 0
29SEP26 115.00 P 0.00 0.00 0.00 0.19 0.00 30 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.27 0.00 30 0 1,908 0
29SEP26 120.00 P 0.90 0.90 0.90 0.37 -0.01 30 5 1,492 0
29SEP26 122.50 P 1.06 1.06 1.00 0.52 -0.01 29 4 5,011 +4
29SEP26 125.00 P 1.22 1.22 1.22 0.70 -0.02 29 10 4,431 +10
29SEP26 127.50 P 1.49 1.49 1.35 0.93 -0.02 29 7 1,028 0
29SEP26 130.00 P 1.69 1.76 1.69 1.23 -0.03 29 5 1,601 +5
29SEP26 132.50 P 2.10 2.10 2.10 1.57 -0.05 29 3 1,867 0
29SEP26 135.00 P 2.32 2.32 2.32 2.02 -0.05 28 1 1,820 +1
29SEP26 137.50 P 2.95 2.95 2.95 2.55 -0.08 28 6 1,822 0
29SEP26 140.00 P 3.55 3.75 3.55 3.15 -0.06 28 4 7,477 -1
29SEP26 142.50 P 4.30 4.30 4.30 3.90 +0.03 28 4 854 0
29SEP26 145.00 P 5.15 5.35 4.72 4.75 +0.11 28 56 1,029 0
29SEP26 147.50 P 0.00 0.00 0.00 5.62 +0.01 27 0 308 0
29SEP26 150.00 P 0.00 0.00 0.00 6.70 -0.02 27 0 106 0
29SEP26 152.50 P 8.87 9.00 8.87 7.95 +0.01 27 7 241 0
29SEP26 155.00 P 9.21 9.21 9.21 9.31 -0.01 27 1 199 +1
29SEP26 157.50 P 11.71 11.71 11.71 10.87 +0.04 27 2 70 0
29SEP26 160.00 P 13.60 13.60 13.60 12.27 -0.32 26 3 56 -2
29SEP26 162.50 P 0.00 0.00 0.00 14.00 -0.34 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 15.85 -0.37 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 17.77 -0.40 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 19.81 -0.42 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 22.58 +0.24 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.82 +0.29 30 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 27.13 -0.18 31 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 29.40 -0.12 31 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 31.89 +0.16 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 34.33 +0.23 34 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 36.81 +0.32 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 39.24 +0.34 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 41.82 +0.54 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.35 +0.34 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 46.89 +0.42 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.36 +0.42 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 54.42 +0.91 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 59.39 +0.91 50 0 0 0
29OCT26 117.50 P 1.19 1.19 1.19 0.60 -0.07 30 22 89 +3
29OCT26 120.00 P 0.00 0.00 0.00 0.77 -0.09 30 0 13 0
29OCT26 122.50 P 0.00 0.00 0.00 1.00 -0.09 30 0 33 0
29OCT26 125.00 P 1.80 1.80 1.80 1.27 -0.11 30 10 21 +10
29OCT26 127.50 P 2.21 2.21 2.21 1.59 -0.11 29 30 59 +30
29OCT26 130.00 P 0.00 0.00 0.00 1.98 -0.13 29 0 32 0
29OCT26 132.50 P 0.00 0.00 0.00 2.42 -0.13 29 0 11 0
29OCT26 135.00 P 3.38 3.53 3.38 2.97 -0.13 29 42 94 +33
29OCT26 137.50 P 3.97 4.00 3.97 3.56 -0.09 29 43 108 +24
29OCT26 140.00 P 4.67 4.67 4.67 4.29 0.00 28 9 154 +9
29OCT26 142.50 P 5.37 5.55 5.37 5.06 +0.03 28 33 105 +32
29OCT26 145.00 P 0.00 0.00 0.00 5.93 +0.05 28 0 90 0
29OCT26 147.50 P 0.00 0.00 0.00 6.87 +0.04 27 0 103 0
29OCT26 150.00 P 8.71 8.71 8.71 7.95 +0.01 27 1 169 +1
29OCT26 152.50 P 0.00 0.00 0.00 9.17 +0.05 27 0 62 0
29OCT26 155.00 P 0.00 0.00 0.00 10.50 -0.01 27 0 62 0
29OCT26 157.50 P 0.00 0.00 0.00 11.92 -0.09 27 0 60 0
29OCT26 160.00 P 0.00 0.00 0.00 13.40 -0.30 26 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 15.08 -0.34 26 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 16.82 -0.36 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 18.68 -0.41 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 20.60 -0.24 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 23.31 +0.24 29 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.44 0.00 29 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 27.67 +0.20 30 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 29.93 +0.15 30 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 32.26 +0.08 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 349 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 847 0
30DEC26 92.50 P 0.00 0.00 0.00 0.10 +0.06 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.14 +0.08 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.18 +0.10 31 0 174 0
30DEC26 100.00 P 0.90 0.90 0.90 0.24 +0.12 31 10 2,884 +10
30DEC26 102.50 P 0.00 0.00 0.00 0.31 +0.14 31 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.41 +0.17 31 0 221 0
30DEC26 107.50 P 0.00 0.00 0.00 0.52 +0.20 30 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.67 +0.23 30 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 0.82 +0.23 30 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.03 +0.27 30 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.26 +0.26 29 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.55 +0.31 29 0 1,843 0
30DEC26 122.50 P 0.00 0.00 0.00 1.87 +0.28 29 0 1,303 0
30DEC26 125.00 P 2.85 2.85 2.85 2.25 +0.31 29 1 3,602 +1
30DEC26 127.50 P 3.00 3.00 3.00 2.68 +0.27 29 5 787 +5
30DEC26 130.00 P 3.30 3.81 3.30 3.16 +0.27 28 85 1,951 +85
30DEC26 132.50 P 0.00 0.00 0.00 3.73 +0.22 28 0 278 0
30DEC26 135.00 P 4.99 4.99 4.97 4.32 +0.18 28 2 1,144 0
30DEC26 137.50 P 5.70 5.70 5.63 5.06 +0.13 28 6 347 0
30DEC26 140.00 P 0.00 0.00 0.00 5.80 +0.08 28 0 908 0
30DEC26 142.50 P 0.00 0.00 0.00 6.69 0.00 27 0 770 0
30DEC26 145.00 P 8.17 8.17 8.17 7.61 -0.05 27 3 450 +3
30DEC26 147.50 P 0.00 0.00 0.00 8.65 -0.04 27 0 338 0
30DEC26 150.00 P 10.30 10.30 10.30 9.76 -0.04 27 2 1,796 +2
30DEC26 152.50 P 0.00 0.00 0.00 10.97 -0.06 27 0 185 0
30DEC26 155.00 P 0.00 0.00 0.00 12.28 -0.13 27 0 77 0
30DEC26 157.50 P 0.00 0.00 0.00 13.77 -0.10 27 0 80 0
30DEC26 160.00 P 0.00 0.00 0.00 15.41 -0.04 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 16.56 -0.97 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 18.32 -0.47 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 20.11 -0.48 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 22.63 -0.16 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 24.64 -0.18 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 26.68 -0.13 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 28.82 -0.05 29 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 30.99 +0.10 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 33.20 +0.14 30 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.49 +0.24 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 37.80 +0.73 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.01 +0.69 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.54 +0.55 32 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.92 +0.64 33 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.29 +0.61 34 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.70 +0.76 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.66 +0.59 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.41 +0.89 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 231 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.33 +0.02 28 0 171 0
30MAR27 100.00 P 1.70 1.70 1.70 0.44 +0.03 28 25 225 -24
30MAR27 102.50 P 0.00 0.00 0.00 0.56 +0.03 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.91 +0.04 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.14 +0.04 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.39 +0.03 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.71 +0.04 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 2.06 +0.03 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.46 +0.03 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.93 +0.02 28 0 136 0
30MAR27 125.00 P 4.50 4.90 4.50 3.41 +0.01 28 6 1,115 0
30MAR27 127.50 P 0.00 0.00 0.00 4.03 0.00 28 0 421 0
30MAR27 130.00 P 0.00 0.00 0.00 4.65 -0.01 28 0 918 0
30MAR27 132.50 P 0.00 0.00 0.00 5.36 -0.04 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 6.16 -0.04 28 0 161 0
30MAR27 137.50 P 0.00 0.00 0.00 6.96 -0.06 28 0 141 0
30MAR27 140.00 P 9.46 9.46 9.46 7.92 -0.09 28 95 106 -49
30MAR27 142.50 P 0.00 0.00 0.00 8.91 -0.10 28 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 9.95 -0.14 28 0 133 0
30MAR27 147.50 P 0.00 0.00 0.00 11.13 -0.15 28 0 111 0
30MAR27 150.00 P 0.00 0.00 0.00 12.33 -0.16 28 0 37 0
30MAR27 152.50 P 0.00 0.00 0.00 13.61 -0.21 28 0 63 0
30MAR27 155.00 P 0.00 0.00 0.00 15.01 -0.22 28 0 63 0
30MAR27 157.50 P 18.13 18.13 18.13 16.49 -0.22 28 30 40 +30
30MAR27 160.00 P 0.00 0.00 0.00 18.08 -0.24 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 19.75 -0.24 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.44 -0.24 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.22 -0.26 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.09 -0.26 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.98 -0.25 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.90 -0.27 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.94 -0.27 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 33.00 -0.27 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.07 -0.28 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.22 -0.15 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.42 -0.29 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.64 -0.29 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 43.87 -0.30 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.17 -0.19 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.50 -0.32 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 50.85 -0.18 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.60 -0.01 35 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 59.89 -0.27 34 0 1,881 0
29JUN27 105.00 P 2.77 2.84 2.77 1.06 +0.26 27 107 272 +82
29JUN27 107.50 P 3.11 3.11 3.11 1.31 +0.30 27 30 43 +30
29JUN27 110.00 P 0.00 0.00 0.00 1.56 +0.29 27 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.91 +0.34 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.26 +0.33 27 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.68 +0.37 27 0 132 0
29JUN27 120.00 P 5.00 5.00 5.00 3.15 +0.34 27 10 164 +10
29JUN27 122.50 P 0.00 0.00 0.00 3.64 +0.33 27 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.26 +0.35 27 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 4.88 +0.32 27 0 70 0
29JUN27 130.00 P 7.00 7.00 7.00 5.56 +0.30 27 5 186 +5
29JUN27 132.50 P 0.00 0.00 0.00 6.35 +0.26 27 0 19 0
29JUN27 135.00 P 0.00 0.00 0.00 7.15 +0.23 27 0 122 0
29JUN27 137.50 P 0.00 0.00 0.00 8.05 +0.19 27 0 1 0
29JUN27 140.00 P 10.98 10.98 10.98 9.03 +0.14 27 1 253 +1
29JUN27 142.50 P 0.00 0.00 0.00 10.02 +0.09 27 0 50 0
29JUN27 145.00 P 13.16 13.16 13.16 11.12 +0.02 27 1 51 +1
29JUN27 147.50 P 14.19 14.23 14.19 12.31 -0.03 27 3 4 +3
29JUN27 150.00 P 0.00 0.00 0.00 13.50 -0.10 27 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.80 -0.17 27 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 16.19 -0.24 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.60 -0.30 27 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 19.21 -0.23 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.94 -0.16 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.70 -0.07 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 24.48 +0.01 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 26.35 +0.05 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 28.29 +0.12 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.25 +0.20 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.23 +0.25 29 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 34.29 +0.27 30 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.41 +0.34 30 0 0 0
TOTAL PUT 5,655 178,486 +1,575
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$ 6.58
30JUL26 4.70 C 0.00 0.00 0.00 1.90 +0.08 75 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.80 +0.08 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.70 +0.08 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.60 +0.08 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.35 +0.08 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.10 +0.06 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.85 +0.06 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.60 +0.07 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.36 +0.07 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.16 +0.03 17 0 537 0
30JUL26 6.75 C 0.04 0.07 0.04 0.05 +0.01 17 430 1,961 +148
30JUL26 7.00 C 0.02 0.02 0.02 0.02 +0.01 21 20 480 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.91 +0.09 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.81 +0.09 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.71 +0.09 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.61 +0.09 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.37 +0.10 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.87 +0.07 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 +0.08 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 +0.05 18 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 139 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 +0.02 19 0 497 0
28AUG26 7.00 C 0.06 0.07 0.06 0.06 +0.01 19 22 740 0
28AUG26 7.25 C 0.03 0.03 0.03 0.03 0.00 20 14 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 +0.07 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 +0.08 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 +0.08 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 +0.06 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.07 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 +0.09 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 +0.06 18 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.04 18 0 11 0
29SEP26 6.75 C 0.14 0.14 0.14 0.14 +0.02 18 30 40 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 +0.07 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.81 +0.07 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.71 +0.07 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.62 +0.08 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.37 +0.08 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.12 +0.07 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.87 +0.07 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.64 +0.08 18 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 +0.06 18 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.28 +0.04 17 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 +0.03 18 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 25 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 +0.07 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 +0.07 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 +0.08 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 +0.08 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 +0.07 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 +0.07 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.05 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 +0.06 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 +0.04 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.03 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.91 +0.07 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 +0.07 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.72 +0.08 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 +0.07 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.08 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 +0.06 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.06 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 +0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 +0.05 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.04 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.04 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.03 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 +0.02 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.02 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +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 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0
29JUN27 4.70 C 0.00 0.00 0.00 1.94 +0.07 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 +0.08 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 +0.07 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.66 +0.07 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 +0.07 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.22 +0.08 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 +0.06 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 +0.07 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 +0.05 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.05 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 +0.04 18 0 200 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.03 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 +0.03 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 97 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 516 12,021 +148
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 823 0
30JUL26 6.50 P 0.10 0.10 0.10 0.07 -0.05 17 50 1,692 +50
30JUL26 6.75 P 0.00 0.00 0.00 0.22 -0.06 19 0 2,288 0
30JUL26 7.00 P 0.00 0.00 0.00 0.43 -0.08 20 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.67 -0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.92 -0.08 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 140 0
28AUG26 6.25 P 0.06 0.06 0.06 0.07 -0.02 20 12 1,390 0
28AUG26 6.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 2,310 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.05 21 0 1,783 0
28AUG26 7.00 P 0.00 0.00 0.00 0.46 -0.08 19 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.70 -0.05 24 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.94 -0.08 28 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.43 -0.08 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.68 -0.07 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.93 -0.07 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.17 -0.08 0 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 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 372 0
29SEP26 6.25 P 0.12 0.12 0.12 0.12 -0.03 18 4 537 +4
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.04 18 0 433 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.06 18 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.06 19 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 -0.08 19 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.09 19 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 -0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.51 -0.08 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.08 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 -0.08 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 -0.08 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 -0.08 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 -0.08 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 -0.08 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 -0.08 41 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 0.01 0.00 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 33 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 -0.03 17 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.25 -0.05 17 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.80 -0.08 18 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.02 -0.09 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.27 -0.08 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.51 -0.08 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.76 -0.08 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.01 -0.08 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.25 -0.08 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.50 -0.08 25 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 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 18 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.05 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.08 16 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.07 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 -0.07 18 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.08 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 -0.08 18 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.08 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 -0.08 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 -0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.08 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 -0.08 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 -0.08 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 -0.08 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 -0.08 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 -0.08 31 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 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 -0.02 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.03 17 0 312 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.06 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.06 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 -0.06 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 -0.07 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.07 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.07 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 -0.08 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 -0.08 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 -0.08 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 -0.08 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 -0.08 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 -0.08 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.50 -0.08 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 0.00 19 0 22 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 35 0
29JUN27 6.25 P 0.33 0.33 0.33 0.32 -0.02 19 5 216 +5
29JUN27 6.50 P 0.45 0.45 0.45 0.44 -0.03 19 5 37 +5
29JUN27 6.75 P 0.00 0.00 0.00 0.58 -0.04 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.04 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.10 -0.08 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 -0.06 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.58 -0.06 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.81 -0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.04 -0.07 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.27 -0.08 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.51 -0.08 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.76 -0.07 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 -0.07 26 0 0 0
TOTAL PUT 76 22,248 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 24.90
30JUL26 18.00 C 0.00 0.00 0.00 6.93 -0.60 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.43 -0.60 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.93 -0.60 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.43 -0.60 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.93 -0.61 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.94 -0.60 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.95 -0.60 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.00 -0.58 25 0 45 0
30JUL26 24.00 C 1.27 1.30 1.27 1.19 -0.53 25 25 242 +25
30JUL26 25.00 C 0.00 0.00 0.00 0.61 -0.38 26 0 170 0
30JUL26 26.00 C 0.00 0.00 0.00 0.27 -0.22 27 0 93 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 -0.12 27 0 200 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 118 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.93 -0.64 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.43 -0.60 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.93 -0.65 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.48 -0.60 22 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.05 -0.53 37 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.02 -0.59 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.10 -0.57 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.24 -0.55 26 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 1.53 -0.49 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 0.98 -0.38 26 0 47 0
28AUG26 26.00 C 0.00 0.00 0.00 0.59 -0.27 26 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 0.34 -0.18 27 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.18 -0.12 27 0 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 6.99 -0.58 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 -0.60 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.97 -0.62 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 -0.61 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.05 -0.53 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.05 -0.56 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.15 -0.55 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.32 -0.53 25 0 15 0
29SEP26 24.00 C 1.81 1.81 1.81 1.63 -0.48 25 15 60 +15
29SEP26 25.00 C 1.15 1.15 1.15 1.11 -0.39 26 15 66 +15
29SEP26 26.00 C 0.78 0.78 0.78 0.72 -0.29 26 15 65 +6
29SEP26 27.00 C 0.51 0.51 0.51 0.45 -0.21 26 20 55 +20
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.15 26 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.09 26 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 6.99 -0.58 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.49 -0.60 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.97 -0.62 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.48 -0.62 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.05 -0.56 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.11 -0.50 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.20 -0.50 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.40 -0.52 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.75 -0.47 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.24 -0.39 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.86 -0.31 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.59 -0.22 25 0 48 0
29OCT26 28.00 C 0.00 0.00 0.00 0.38 -0.17 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.24 -0.12 25 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.04 -0.53 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.53 -0.57 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.05 -0.54 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.58 -0.52 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.11 -0.50 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.15 -0.48 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.34 -0.52 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.64 -0.47 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.04 -0.41 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.57 -0.39 24 0 45 0
30DEC26 26.00 C 1.22 1.22 1.22 1.18 -0.31 25 10 65 0
30DEC26 27.00 C 0.00 0.00 0.00 0.83 -0.29 24 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 -0.21 25 0 164 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.16 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.13 24 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.10 24 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.07 -0.52 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.61 -0.49 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.16 -0.50 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.72 -0.41 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.30 -0.40 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.51 -0.35 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.66 -0.45 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 -0.43 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 -0.39 24 0 0 0
30MAR27 25.00 C 2.00 2.00 2.00 2.00 -0.31 24 5 5 +5
30MAR27 26.00 C 0.00 0.00 0.00 1.59 -0.32 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.26 -0.26 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 -0.26 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.74 -0.20 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 -0.16 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 -0.13 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.09 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.08 24 0 111 0
30MAR27 34.00 C 0.25 0.25 0.25 0.17 -0.06 24 3 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.27 -0.55 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.83 -0.49 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.39 -0.37 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.89 -0.46 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.59 -0.34 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.70 -0.52 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.01 -0.50 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.42 -0.43 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.90 -0.38 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.44 -0.34 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.03 -0.32 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.68 -0.29 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.39 -0.25 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.14 -0.21 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 0.92 -0.20 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.75 -0.17 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.61 -0.13 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 -0.10 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 15 0
TOTAL CALL 108 10,336 +86
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 22.00 P 0.04 0.04 0.04 0.02 +0.01 28 1 45 0
30JUL26 23.00 P 0.10 0.10 0.10 0.09 +0.04 28 5 6 +5
30JUL26 24.00 P 0.00 0.00 0.00 0.29 +0.12 27 0 64 0
30JUL26 25.00 P 0.64 0.70 0.64 0.70 +0.26 27 24 177 +24
30JUL26 26.00 P 1.13 1.20 1.13 1.37 +0.41 29 30 240 0
30JUL26 27.00 P 0.00 0.00 0.00 2.16 +0.47 27 0 223 0
30JUL26 28.00 P 0.00 0.00 0.00 3.11 +0.57 28 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 4.10 +0.49 0 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 5.18 +0.68 52 0 61 0
30JUL26 31.00 P 5.94 5.94 5.94 6.18 +0.59 59 15 35 0
30JUL26 32.00 P 0.00 0.00 0.00 7.18 +0.63 66 0 0 0
30JUL26 33.00 P 7.94 7.94 7.94 8.18 +0.63 72 15 46 +15
30JUL26 34.00 P 0.00 0.00 0.00 9.18 +0.53 78 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.18 +0.53 84 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 11.16 +0.54 86 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.18 +0.55 94 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.18 +0.54 100 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.18 +0.51 104 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 15.18 +0.51 109 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 16.18 +0.51 114 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 17.17 +0.50 116 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 18.17 +0.55 120 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 19.17 +0.55 124 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.28 +0.08 27 0 76 0
28AUG26 24.00 P 0.00 0.00 0.00 0.58 +0.16 27 0 180 0
28AUG26 25.00 P 0.00 0.00 0.00 1.03 +0.26 27 0 62 0
28AUG26 26.00 P 1.51 1.51 1.51 1.64 +0.36 28 15 157 0
28AUG26 27.00 P 0.00 0.00 0.00 2.35 +0.41 27 0 147 0
28AUG26 28.00 P 0.00 0.00 0.00 3.20 +0.49 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 4.13 +0.52 27 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 5.21 +0.58 38 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 6.18 +0.58 41 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 7.18 +0.58 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.18 +0.58 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.18 +0.53 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.18 +0.53 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.19 +0.57 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.18 +0.55 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.18 +0.54 68 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.18 +0.51 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.18 +0.51 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.18 +0.51 78 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.18 +0.51 81 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.18 +0.56 84 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.18 +0.56 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.09 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.13 26 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.20 26 0 52 0
29SEP26 25.00 P 1.40 1.49 1.40 1.49 +0.31 26 55 221 +25
29SEP26 26.00 P 0.00 0.00 0.00 2.14 +0.38 27 0 175 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 +0.42 26 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.70 +0.48 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.53 +0.46 22 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 5.56 +0.58 28 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.50 +0.49 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 7.53 +0.56 33 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +0.50 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.43 +0.50 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 10.39 +0.48 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 11.38 +0.45 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 12.37 +0.47 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.37 +0.47 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.37 +0.48 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.36 +0.48 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.35 +0.47 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.35 +0.43 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.34 +0.47 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.40 +0.07 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.68 +0.13 25 0 22 0
29OCT26 24.00 P 0.00 0.00 0.00 1.09 +0.21 25 0 15 0
29OCT26 25.00 P 1.57 1.57 1.57 1.61 +0.28 25 10 25 +10
29OCT26 26.00 P 0.00 0.00 0.00 2.25 +0.36 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 2.96 +0.40 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.77 +0.45 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.58 +0.35 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.56 +0.40 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.50 +0.49 24 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.53 +0.56 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.44 +0.50 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.43 +0.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.46 +0.51 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 +0.07 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 +0.11 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.14 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 +0.21 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 +0.28 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 +0.35 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.37 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.91 +0.42 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.68 +0.43 22 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.56 +0.34 22 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 6.50 +0.35 21 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 7.53 +0.45 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 8.44 +0.44 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.43 +0.45 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 10.46 +0.51 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.38 +0.45 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 12.37 +0.47 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.37 +0.47 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.37 +0.48 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.36 +0.48 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.35 +0.47 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.35 +0.43 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.34 +0.47 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 +0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.51 +0.09 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 +0.13 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 +0.17 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 +0.21 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 +0.27 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.69 +0.37 24 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 3.36 +0.36 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.10 +0.37 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.81 +0.30 22 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.64 +0.31 21 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.58 +0.36 22 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.53 +0.41 22 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 8.45 +0.40 19 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 9.43 +0.42 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 10.46 +0.50 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.38 +0.45 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 12.37 +0.44 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.42 +0.51 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.37 +0.48 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.36 +0.48 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.35 +0.47 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.35 +0.43 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.34 +0.47 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 +0.08 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.58 +0.08 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 +0.10 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.16 +0.14 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.55 +0.17 26 0 4 0
29JUN27 24.00 P 1.98 1.98 1.98 2.02 +0.22 26 1 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 +0.27 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.15 +0.30 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.81 +0.33 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.54 +0.38 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 5.29 +0.39 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 6.09 +0.39 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.94 +0.40 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.78 +0.36 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.68 +0.35 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.57 +0.34 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.57 +0.44 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.43 +0.37 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.39 +0.39 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.42 +0.43 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.37 +0.48 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.36 +0.41 0 0 0 0
TOTAL PUT 171 6,735 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.48
30JUL26 4.20 C 0.00 0.00 0.00 1.29 -0.06 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.19 -0.06 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 -0.06 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.99 -0.06 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.79 -0.07 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.60 -0.07 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.52 -0.06 35 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 -0.05 36 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 961 0
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.02 40 0 164 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 299 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 190 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 54 16 298 -16
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.30 -0.06 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.22 -0.03 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 -0.04 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.94 -0.03 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.76 -0.04 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.60 -0.04 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.44 -0.04 37 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 -0.03 38 0 2,106 0
28AUG26 6.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.02 39 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 124 0
28AUG26 7.00 C 0.04 0.04 0.04 0.02 -0.01 40 30 1,164 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 -0.05 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.04 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.05 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.04 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.05 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.03 37 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.03 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 37 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.26 -0.03 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.16 -0.04 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.04 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.93 -0.04 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.86 -0.04 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 -0.04 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.72 -0.07 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.03 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.03 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.03 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.04 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.04 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.04 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.04 34 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.02 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 0.00 36 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 257 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.01 35 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.01 35 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 36 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
30DEC26 8.00 C 0.11 0.11 0.11 0.05 0.00 35 2 97 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 -0.06 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 -0.06 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 -0.05 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 -0.05 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 -0.06 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.04 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.03 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.03 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.04 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.03 34 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.03 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.02 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.53 -0.06 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.39 -0.05 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.32 -0.05 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.05 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 -0.04 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.05 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.04 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 -0.04 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.66 -0.04 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.02 35 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.01 35 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.01 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 116 0
TOTAL CALL 48 30,821 -14
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 -0.01 36 0 126 0
30JUL26 5.00 P 0.04 0.04 0.04 0.04 0.00 38 30 254 +27
30JUL26 5.25 P 0.10 0.10 0.10 0.10 +0.01 38 66 415 +66
30JUL26 5.50 P 0.21 0.21 0.21 0.21 +0.02 38 31 2,232 -1
30JUL26 5.75 P 0.38 0.38 0.38 0.36 +0.02 37 60 1,763 +60
30JUL26 6.00 P 0.00 0.00 0.00 0.58 +0.05 44 0 254 0
30JUL26 6.25 P 0.00 0.00 0.00 0.81 +0.06 49 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.04 +0.05 50 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.29 +0.04 58 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.54 +0.04 66 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.77 +0.04 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 0.00 39 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 0.00 37 0 43 0
28AUG26 4.90 P 0.08 0.08 0.08 0.08 0.00 37 1 321 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 46 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 +0.02 37 0 595 0
28AUG26 5.50 P 0.00 0.00 0.00 0.31 +0.02 38 0 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.46 +0.02 38 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.65 +0.03 40 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.86 +0.05 42 0 88 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 +0.05 44 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.31 +0.04 46 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.54 +0.03 45 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.53 +0.05 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 37 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 37 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 37 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 36 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.02 37 0 485 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.03 37 0 1,497 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 +0.03 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.04 41 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.04 42 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 +0.04 43 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 +0.04 46 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.03 48 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.04 45 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.54 +0.04 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 0.00 35 0 17 0
29OCT26 4.90 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.20 0.00 35 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.58 +0.02 37 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.95 +0.04 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.15 +0.04 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.37 +0.04 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.59 +0.04 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.83 +0.04 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.06 +0.03 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.29 +0.02 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.01 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 34 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.02 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 35 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.01 34 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.05 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.03 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.03 35 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.05 37 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 +0.05 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.05 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.06 39 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.05 40 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.05 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 +0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 +0.04 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.80 +0.03 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 +0.03 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.01 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.01 34 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.01 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.01 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.01 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.02 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 +0.03 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.03 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.03 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.03 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 +0.04 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.12 +0.07 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 +0.03 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 +0.04 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.80 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.04 +0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.01 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.02 34 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.02 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.02 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.02 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.02 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.02 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.03 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.79 +0.03 33 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 +0.03 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.03 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 +0.04 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 +0.05 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.10 +0.05 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 +0.05 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.53 +0.05 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.75 +0.05 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.97 +0.05 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.20 +0.05 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.43 +0.05 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.66 +0.05 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.90 +0.06 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.13 +0.05 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.37 +0.06 34 0 0 0
TOTAL PUT 188 20,224 +152
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$ 201.80
30JUL26 55.00 C 0.00 0.00 0.00 148.23 +17.03 316 0 40 -6
30JUL26 57.50 C 0.00 0.00 0.00 144.40 +15.70 147 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 141.90 +15.69 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 139.41 +15.70 143 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 136.91 +15.69 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 134.42 +15.70 138 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 131.92 +15.69 115 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 130.76 +16.36 253 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 126.93 +14.93 117 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 124.44 +15.69 126 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 121.94 +15.68 114 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 119.45 +15.68 119 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 118.28 +16.99 217 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 114.47 +15.66 120 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 113.29 +16.95 204 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 109.49 +15.62 117 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 107.01 +15.61 118 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 104.53 +15.58 118 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 102.06 +15.55 118 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 99.59 +15.51 118 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 98.30 +16.60 169 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 94.68 +15.56 118 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 93.34 +16.09 159 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 90.64 +16.66 149 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 87.28 +15.15 113 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 84.97 +14.66 118 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 82.58 +15.58 118 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 80.89 +16.24 136 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 77.57 +14.66 109 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 76.17 +15.17 132 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 73.99 +17.00 133 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 71.51 +15.60 128 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 69.23 +16.32 127 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 67.09 +14.71 128 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 64.24 +14.91 118 0 65 0
30JUL26 142.50 C 0.00 0.00 0.00 62.08 +14.54 118 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 59.64 +13.67 114 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 57.40 +13.11 113 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 55.43 +13.57 114 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 53.31 +13.06 114 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 51.90 +13.48 119 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 49.95 +12.91 119 0 65 0
30JUL26 160.00 C 47.00 47.00 47.00 48.05 +12.06 119 1 55 -1
30JUL26 162.50 C 0.00 0.00 0.00 47.45 +14.18 129 0 19 0
30JUL26 165.00 C 46.00 46.00 45.00 45.62 +13.31 128 2 55 +2
30JUL26 167.50 C 39.11 39.11 39.11 43.80 +13.27 127 1 115 -1
30JUL26 170.00 C 39.00 39.00 36.37 40.32 +11.03 115 151 169 -57
30JUL26 172.50 C 0.00 0.00 0.00 40.31 +11.03 126 0 64 0
30JUL26 175.00 C 0.00 0.00 0.00 38.63 +12.06 125 0 153 0
30JUL26 177.50 C 0.00 0.00 0.00 35.45 +8.89 115 0 38 0
30JUL26 180.00 C 30.92 30.92 30.92 34.84 +9.66 121 1 97 0
30JUL26 182.50 C 22.00 34.75 22.00 33.60 +10.49 122 4 36 -1
30JUL26 185.00 C 22.04 22.04 22.04 32.14 +10.10 122 5 47 +5
30JUL26 187.50 C 25.50 25.50 25.50 30.78 +9.69 122 1 51 0
30JUL26 190.00 C 0.00 0.00 0.00 27.94 +7.86 114 0 71 0
30JUL26 192.50 C 0.00 0.00 0.00 27.93 +8.36 121 0 53 0
30JUL26 195.00 C 18.29 29.46 18.09 25.73 +7.44 116 8 80 +1
30JUL26 197.50 C 25.30 25.30 25.30 25.72 +8.11 122 1 98 0
30JUL26 200.00 C 17.00 25.73 17.00 24.52 +8.04 122 82 119 +46
30JUL26 205.00 C 16.30 23.00 16.30 22.25 +7.28 122 21 99 +13
30JUL26 210.00 C 18.00 20.66 16.30 20.15 +6.74 121 18 34 -6
30JUL26 215.00 C 12.60 20.00 12.60 18.22 +6.23 121 23 28 0
30JUL26 220.00 C 11.70 18.00 11.70 16.45 +5.74 121 24 78 +3
30JUL26 225.00 C 13.00 16.26 13.00 14.83 +5.28 120 2 54 +1
30JUL26 230.00 C 10.01 15.30 10.01 13.34 +4.84 120 32 89 -1
30JUL26 235.00 C 12.89 13.13 12.89 11.99 +4.43 120 11 17 -5
30JUL26 240.00 C 9.20 13.15 9.20 10.76 +4.05 120 25 35 -12
30JUL26 245.00 C 10.23 10.76 10.23 9.64 +3.69 120 2 37 0
30JUL26 250.00 C 10.50 10.80 8.98 8.63 +3.35 120 8 155 -1
30JUL26 255.00 C 9.17 9.38 9.17 7.72 +3.05 120 2 13 0
30JUL26 260.00 C 5.70 9.80 5.70 6.89 +2.76 120 41 64 -17
28AUG26 85.00 C 0.00 0.00 0.00 118.28 +16.77 136 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 115.09 +15.93 112 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 113.29 +16.95 128 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 110.95 +15.87 127 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 107.71 +14.98 105 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 106.16 +15.80 123 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 103.75 +16.41 121 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 101.42 +15.67 120 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 99.07 +15.61 118 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 95.92 +15.49 104 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 93.63 +14.68 104 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 91.93 +15.36 112 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 89.10 +14.68 104 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 86.88 +14.59 104 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 85.78 +16.08 115 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 82.54 +15.53 104 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 80.84 +15.15 108 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 78.75 +15.65 108 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 76.89 +14.76 110 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 74.73 +14.33 109 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 72.26 +13.69 105 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 70.89 +13.82 109 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 68.06 +13.39 103 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 66.77 +14.17 107 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 65.27 +13.59 109 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 63.14 +13.65 107 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 61.01 +12.31 106 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 59.67 +12.77 108 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 57.56 +12.66 106 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 56.36 +12.23 108 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 54.77 +12.41 108 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 53.38 +12.66 109 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 52.28 +12.56 111 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 50.34 +11.46 109 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 49.40 +12.11 112 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 47.99 +11.21 112 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 46.69 +11.22 112 0 14 0
28AUG26 177.50 C 0.00 0.00 0.00 45.33 +11.62 112 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 43.64 +10.97 111 0 21 0
28AUG26 182.50 C 0.00 0.00 0.00 42.51 +10.69 112 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 41.72 +10.89 113 0 25 0
28AUG26 187.50 C 0.00 0.00 0.00 39.59 +9.71 110 0 15 0
28AUG26 190.00 C 33.12 37.50 33.12 38.74 +9.75 111 90 315 +75
28AUG26 192.50 C 0.00 0.00 0.00 37.78 +9.71 112 0 14 0
28AUG26 195.00 C 33.74 33.74 33.74 36.63 +9.43 112 3 96 +1
28AUG26 197.50 C 0.00 0.00 0.00 35.89 +9.53 113 0 47 0
28AUG26 200.00 C 30.30 30.30 30.30 34.87 +9.31 114 5 56 +1
28AUG26 205.00 C 32.58 32.58 32.58 32.58 +8.55 113 1 21 0
28AUG26 210.00 C 0.00 0.00 0.00 31.11 +8.61 115 0 38 0
28AUG26 215.00 C 25.56 25.56 25.56 29.26 +8.31 115 6 30 0
28AUG26 220.00 C 24.15 24.15 23.77 27.45 +7.95 114 24 44 +15
28AUG26 225.00 C 0.00 0.00 0.00 25.75 +7.60 114 1 16 0
28AUG26 230.00 C 0.00 0.00 0.00 24.14 +7.26 114 0 42 0
28AUG26 235.00 C 0.00 0.00 0.00 22.62 +6.92 114 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 21.20 +6.60 114 0 2 0
28AUG26 245.00 C 19.94 19.94 19.94 19.86 +6.29 114 1 2 +1
28AUG26 250.00 C 18.00 20.12 18.00 18.60 +5.99 114 4 22 +3
28AUG26 255.00 C 0.00 0.00 0.00 17.42 +5.70 114 0 17 0
28AUG26 260.00 C 16.30 18.40 16.30 16.31 +5.42 113 3 31 +1
29SEP26 37.00 C 0.00 0.00 0.00 165.05 +15.70 106 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 164.06 +15.70 109 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 163.06 +15.69 91 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 162.07 +15.69 101 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 161.08 +15.69 104 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 160.09 +15.69 106 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 159.10 +15.70 106 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 158.11 +15.70 107 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 157.12 +15.70 107 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 156.12 +15.69 102 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 155.13 +15.68 102 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 154.15 +15.69 106 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 153.16 +15.69 106 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 152.17 +15.69 105 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 149.70 +15.68 105 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 148.23 +16.67 153 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 144.78 +15.67 105 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 142.32 +15.65 104 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 139.88 +15.64 105 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 137.44 +15.63 104 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 135.01 +15.61 104 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 132.60 +15.59 105 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 130.76 +16.13 121 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 127.80 +15.80 104 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 125.42 +15.70 104 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 123.06 +15.73 104 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 120.72 +15.75 105 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 118.39 +15.77 105 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 116.26 +15.69 107 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 114.62 +16.49 116 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 111.53 +15.69 105 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 109.28 +15.19 104 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 107.42 +15.82 109 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 104.66 +16.47 102 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 102.43 +15.22 102 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 100.65 +15.02 105 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 98.25 +16.33 103 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 96.31 +14.94 104 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 93.94 +15.57 102 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 92.09 +15.19 104 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 90.04 +15.50 103 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 87.96 +15.45 103 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 85.95 +15.35 103 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 83.99 +15.79 102 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 81.35 +13.50 98 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 79.81 +14.00 100 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 78.30 +14.35 102 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 75.38 +13.94 97 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 74.56 +14.06 101 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 72.96 +14.02 102 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 70.27 +12.89 98 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 68.60 +12.53 98 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 67.63 +13.38 101 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 66.18 +13.13 102 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 64.41 +12.55 101 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 61.86 +11.57 98 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 61.43 +12.23 102 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 59.54 +12.03 100 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 58.27 +11.70 101 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 57.17 +11.90 102 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 55.83 +11.52 102 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 54.16 +11.21 101 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 53.20 +11.47 103 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 52.05 +11.94 103 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 50.74 +11.56 103 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 49.24 +10.15 102 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 48.33 +9.94 103 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 47.19 +10.69 103 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 46.22 +10.56 104 0 388 0
29SEP26 190.00 C 0.00 0.00 0.00 43.89 +9.18 101 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 43.14 +9.31 102 0 56 0
29SEP26 195.00 C 0.00 0.00 0.00 43.13 +10.12 105 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 42.22 +10.02 105 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 41.28 +9.89 105 0 99 0
29SEP26 205.00 C 0.00 0.00 0.00 39.42 +9.55 106 0 30 0
29SEP26 210.00 C 32.35 32.40 31.80 37.74 +9.31 106 3 19 +3
29SEP26 215.00 C 36.30 36.30 36.30 36.05 +9.03 107 1 44 0
29SEP26 220.00 C 0.00 0.00 0.00 34.45 +8.92 107 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 32.75 +8.63 107 0 16 0
29SEP26 230.00 C 31.54 31.54 31.35 31.13 +8.34 107 50 87 +50
29SEP26 235.00 C 0.00 0.00 0.00 29.58 +8.05 107 0 38 0
29SEP26 240.00 C 0.00 0.00 0.00 28.12 +7.78 107 0 6 0
29SEP26 245.00 C 0.00 0.00 0.00 26.72 +7.51 107 0 16 0
29SEP26 250.00 C 22.89 22.89 22.89 25.39 +7.24 106 2 29 +2
29SEP26 255.00 C 26.80 26.80 23.30 24.13 +6.98 106 2 1 +1
29SEP26 260.00 C 0.00 0.00 0.00 22.94 +6.74 106 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 21.80 +6.49 106 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 20.72 +6.26 106 0 15 0
29SEP26 275.00 C 22.00 22.00 20.00 19.69 +6.02 106 2 13 +1
29OCT26 100.00 C 0.00 0.00 0.00 105.46 +14.21 93 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 103.31 +14.07 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 101.19 +15.56 93 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 99.09 +15.03 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 97.09 +15.04 93 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 95.01 +15.40 93 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 93.07 +14.84 93 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 91.11 +14.32 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 89.18 +15.31 93 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 87.90 +15.19 96 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 86.04 +14.58 96 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 83.42 +13.51 93 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 81.30 +13.62 91 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 79.81 +13.55 93 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 78.66 +13.99 95 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 76.95 +13.64 95 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 74.99 +13.29 94 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 73.65 +13.85 95 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 71.02 +12.44 92 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 69.53 +12.18 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.03 +11.85 92 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 67.20 +12.81 95 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 65.87 +12.76 95 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 64.48 +12.92 95 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 63.26 +12.59 96 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 61.04 +11.24 94 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 59.73 +11.08 94 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 58.44 +10.89 94 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 58.07 +11.52 97 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 56.86 +11.43 97 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 54.72 +10.26 95 0 7 0
29OCT26 177.50 C 0.00 0.00 0.00 54.44 +10.61 97 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 53.37 +10.59 97 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 52.16 +10.96 97 0 7 0
29OCT26 185.00 C 0.00 0.00 0.00 51.11 +10.83 98 0 0 0
29OCT26 187.50 C 40.98 40.98 40.98 50.14 +10.73 98 6 6 +6
29OCT26 190.00 C 0.00 0.00 0.00 47.95 +9.30 95 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 46.90 +9.09 95 0 0 0
29OCT26 195.00 C 43.38 43.38 43.38 46.45 +9.46 97 11 47 +11
29OCT26 197.50 C 0.00 0.00 0.00 46.44 +10.25 99 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 45.77 +10.36 100 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 43.93 +10.00 100 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 41.86 +9.27 100 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 40.28 +9.25 100 0 12 0
29OCT26 220.00 C 35.71 35.71 35.71 38.77 +9.24 101 6 21 +6
29OCT26 225.00 C 0.00 0.00 0.00 37.35 +9.24 101 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 35.73 +8.98 101 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 34.18 +8.72 101 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 32.71 +8.48 101 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 31.29 +8.22 101 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 29.94 +7.98 101 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 28.65 +7.74 101 0 0 0
29OCT26 260.00 C 21.93 21.93 21.93 27.42 +7.51 101 6 21 +6
29OCT26 265.00 C 0.00 0.00 0.00 26.24 +7.29 101 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 25.12 +7.07 101 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 24.04 +6.85 101 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 23.01 +6.63 101 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 22.03 +6.43 100 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 21.10 +6.24 100 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 20.20 +6.04 100 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 19.34 +5.84 100 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 154.73 +15.64 93 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 153.77 +15.64 93 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 152.81 +15.63 93 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 150.43 +15.61 93 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 148.23 +15.76 97 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 145.71 +15.57 93 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 143.37 +15.54 93 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 141.06 +15.52 93 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 138.76 +15.48 93 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 136.48 +15.45 93 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 134.22 +15.41 93 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 131.99 +15.37 93 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 129.78 +15.32 93 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 127.59 +15.27 93 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 125.43 +15.23 93 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 123.29 +15.17 93 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 121.17 +15.11 93 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 119.09 +15.05 93 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 117.03 +14.99 93 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 114.99 +14.91 93 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 112.99 +14.85 93 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 111.01 +14.78 93 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 109.06 +14.70 93 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 106.67 +16.93 90 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 104.53 +15.60 89 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 103.37 +14.45 93 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 101.53 +14.36 93 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 99.72 +14.28 93 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 97.94 +14.19 93 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 96.19 +14.10 93 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 93.62 +14.48 90 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 92.76 +13.90 93 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 91.09 +13.80 93 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 89.45 +13.70 93 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 87.83 +13.60 93 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 86.25 +15.11 93 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 83.49 +13.78 89 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 81.95 +13.36 89 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 81.64 +13.17 93 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 80.16 +14.20 93 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 77.54 +12.91 90 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.13 +13.06 90 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 74.53 +12.83 89 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 73.40 +12.63 90 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 72.08 +13.02 90 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 70.78 +12.38 90 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 69.91 +12.38 91 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 68.31 +12.03 91 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 67.53 +12.29 92 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 65.16 +10.99 89 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 65.06 +11.67 92 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 63.92 +11.91 92 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 61.93 +10.74 90 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 61.65 +11.63 92 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 59.59 +10.33 90 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 59.51 +11.53 92 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 58.62 +11.51 92 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.61 +11.35 93 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 56.47 +11.04 92 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 55.44 +10.82 92 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 55.11 +11.28 94 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 53.81 +10.75 93 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 52.93 +10.61 93 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 51.24 +10.37 94 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 49.62 +10.20 94 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 48.07 +9.64 94 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 46.60 +9.53 95 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 45.19 +9.55 95 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 43.68 +9.41 95 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 42.15 +9.20 95 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 40.67 +8.98 95 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 39.25 +8.77 95 0 0 0
30DEC26 250.00 C 35.00 41.00 34.15 37.89 +8.57 95 5 4 +4
30DEC26 255.00 C 0.00 0.00 0.00 36.58 +8.37 95 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 35.31 +8.16 94 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 34.10 +7.98 94 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 32.93 +7.78 94 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 31.80 +7.59 94 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 30.72 +7.41 94 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 29.68 +7.24 94 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 28.67 +7.06 94 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 27.71 +6.89 94 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 26.78 +6.72 94 0 16 0
30DEC26 310.00 C 25.78 25.78 25.78 25.02 +6.40 94 15 15 +15
30DEC26 320.00 C 0.00 0.00 0.00 23.39 +6.09 94 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 21.87 +5.79 94 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 20.47 +5.51 94 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 19.16 +5.24 94 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 149.09 +15.51 87 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 146.85 +15.47 87 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 144.64 +15.45 87 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 142.44 +15.40 87 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 140.28 +15.36 87 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 138.13 +15.31 87 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 136.02 +15.27 87 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 133.93 +15.22 87 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 131.86 +15.16 87 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 129.83 +15.12 87 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 127.82 +15.06 87 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 125.84 +15.00 87 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 123.88 +14.93 87 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.95 +14.87 87 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 120.06 +14.81 87 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 118.18 +14.73 87 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 116.34 +14.66 87 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 114.52 +14.59 87 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 112.73 +14.51 87 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 110.97 +14.43 87 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 109.24 +14.36 87 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 106.53 +14.88 84 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 105.24 +14.52 85 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 104.20 +14.12 87 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 102.57 +14.03 87 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 100.97 +13.94 87 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 98.51 +12.97 85 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 97.84 +13.76 87 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 96.32 +13.68 87 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 94.82 +13.59 87 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 93.35 +13.50 87 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 91.90 +13.41 87 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 90.47 +13.31 87 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 89.07 +13.22 87 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 87.69 +13.12 87 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 86.33 +13.02 87 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 85.00 +12.93 87 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 83.69 +12.83 87 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 82.40 +12.74 87 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 81.14 +12.64 87 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 79.89 +12.54 87 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 78.67 +12.45 87 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 77.47 +12.35 87 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 76.28 +12.25 87 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 75.12 +12.15 87 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 73.63 +12.53 86 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 72.41 +12.27 86 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 71.75 +11.86 87 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 70.67 +11.77 87 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 69.60 +11.67 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 68.55 +11.57 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 67.52 +11.47 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 66.51 +11.38 87 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 65.52 +11.29 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 64.54 +11.19 87 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 63.58 +10.98 87 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 62.63 +11.07 87 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 61.70 +10.87 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 60.79 +10.65 87 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 59.01 +10.24 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 57.29 +9.92 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 55.62 +9.53 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 54.02 +9.11 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 53.68 +9.82 89 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 52.36 +9.87 89 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 50.99 +9.81 89 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 49.55 +9.64 89 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 48.15 +9.46 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 46.79 +9.28 89 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 45.48 +9.11 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 44.22 +8.94 89 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 42.99 +8.77 89 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 41.81 +8.61 89 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 40.66 +8.45 89 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 39.55 +8.29 89 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 38.48 +8.14 89 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 37.43 +7.98 89 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 36.43 +7.84 89 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 35.45 +7.69 89 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 107.09 +14.05 84 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 105.57 +13.86 84 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 104.06 +13.68 84 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 102.58 +13.53 84 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 101.25 +13.53 84 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 99.93 +13.55 84 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 98.61 +13.56 84 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 97.28 +13.56 84 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 95.96 +13.46 84 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 94.63 +13.27 84 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 93.31 +13.09 84 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 91.98 +12.89 84 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 90.71 +12.76 84 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 89.58 +12.77 84 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 88.45 +12.77 84 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 87.32 +12.78 84 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 86.18 +12.78 84 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 85.05 +12.79 84 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 83.92 +12.62 84 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 82.79 +12.43 84 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 81.66 +12.25 84 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 80.53 +12.07 84 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 79.40 +11.88 84 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 78.41 +11.84 84 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 77.47 +11.85 84 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 76.52 +11.84 84 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 75.58 +11.85 84 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 74.64 +12.18 84 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 73.70 +12.02 84 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 72.76 +11.85 84 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 71.82 +11.85 84 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 70.88 +11.64 84 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 70.02 +11.50 84 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 69.22 +11.40 85 0 0 0
29JUN27 200.00 C 64.85 64.85 64.85 68.43 +11.11 85 1 1 +1
29JUN27 205.00 C 0.00 0.00 0.00 66.90 +10.92 85 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 65.43 +10.92 85 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 64.02 +10.75 85 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 62.65 +10.58 85 0 0 0
29JUN27 225.00 C 60.00 60.00 60.00 61.33 +11.49 86 1 1 +1
29JUN27 230.00 C 0.00 0.00 0.00 60.06 +11.43 86 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 58.83 +11.40 86 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 57.50 +11.28 87 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 56.27 +11.26 87 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 53.43 +9.62 84 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 52.23 +9.63 84 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 51.03 +9.58 84 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 49.84 +9.32 84 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 48.64 +9.04 84 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 47.44 +8.76 84 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 46.24 +8.48 84 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 45.21 +8.37 84 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 44.29 +8.37 84 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 43.38 +8.38 84 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 42.47 +8.39 84 0 1 0
TOTAL CALL 715 11,150 +167
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 125 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.02 121 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.03 117 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.04 113 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.05 116 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.03 -0.07 117 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 -0.08 119 0 34 0
30JUL26 97.50 P 0.05 0.05 0.05 0.06 -0.11 118 1 62 0
30JUL26 100.00 P 0.00 0.00 0.00 0.08 -0.15 117 0 301 0
30JUL26 102.50 P 0.00 0.00 0.00 0.11 -0.18 118 0 226 0
30JUL26 105.00 P 0.00 0.00 0.00 0.15 -0.20 118 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.18 -0.27 118 0 35 0
30JUL26 110.00 P 0.00 0.00 0.00 0.24 -0.30 118 0 116 0
30JUL26 112.50 P 0.00 0.00 0.00 0.29 -0.39 117 0 40 0
30JUL26 115.00 P 0.30 0.34 0.27 0.36 -0.46 117 10 100 +2
30JUL26 117.50 P 0.34 0.34 0.34 0.46 -0.53 118 1 27 0
30JUL26 120.00 P 0.32 0.45 0.32 0.55 -0.65 117 6 74 +4
30JUL26 122.50 P 0.00 0.00 0.00 0.68 -0.77 118 0 18 0
30JUL26 125.00 P 0.00 0.00 0.00 0.82 -0.84 118 0 102 0
30JUL26 127.50 P 0.00 0.00 0.00 0.96 -1.00 117 0 163 0
30JUL26 130.00 P 1.80 1.80 0.99 1.16 -1.09 118 10 55 +2
30JUL26 132.50 P 0.00 0.00 0.00 1.41 -1.20 118 0 78 0
30JUL26 135.00 P 1.50 1.55 1.40 1.57 -1.45 117 4 145 +3
30JUL26 137.50 P 2.55 2.55 1.48 1.85 -1.58 117 6 135 +6
30JUL26 140.00 P 2.10 2.45 1.98 2.15 -1.73 117 6 122 -1
30JUL26 142.50 P 3.70 3.70 2.30 2.44 -1.99 117 2 60 +1
30JUL26 145.00 P 3.40 3.40 2.42 2.81 -2.16 117 2 103 -1
30JUL26 147.50 P 0.00 0.00 0.00 3.22 -2.30 117 0 27 0
30JUL26 150.00 P 4.80 5.10 3.20 3.62 -2.59 117 8 78 +3
30JUL26 152.50 P 3.80 3.80 3.80 4.07 -2.84 117 1 34 0
30JUL26 155.00 P 5.50 5.50 4.70 4.61 -3.00 117 4 23 -1
30JUL26 157.50 P 0.00 0.00 0.00 5.14 -3.25 117 0 72 0
30JUL26 160.00 P 5.60 6.90 5.10 5.68 -3.58 117 119 91 -81
30JUL26 162.50 P 0.00 0.00 0.00 6.34 -3.79 117 0 12 0
30JUL26 165.00 P 7.80 8.29 7.80 7.03 -3.97 117 3 244 +1
30JUL26 167.50 P 10.80 10.80 7.49 7.72 -4.36 116 7 37 -3
30JUL26 170.00 P 10.50 11.10 8.00 8.42 -4.65 116 46 117 +16
30JUL26 172.50 P 9.00 9.01 8.94 9.28 -4.87 116 3 43 0
30JUL26 175.00 P 11.50 11.50 9.60 10.15 -5.25 116 20 524 +9
30JUL26 177.50 P 11.58 13.80 11.58 11.02 -5.51 116 5 37 -1
30JUL26 180.00 P 17.81 17.81 11.15 11.88 -5.93 116 166 181 +21
30JUL26 182.50 P 16.82 16.82 13.50 12.93 -6.29 116 102 172 +95
30JUL26 185.00 P 18.20 18.20 14.34 13.99 -6.71 116 116 116 +8
30JUL26 187.50 P 16.65 17.30 16.65 15.09 -7.07 116 2 30 +1
30JUL26 190.00 P 15.32 20.50 15.32 16.34 -7.33 117 17 34 +8
30JUL26 192.50 P 18.00 19.10 18.00 17.61 -7.54 117 2 33 0
30JUL26 195.00 P 23.00 23.40 19.00 18.96 -7.73 117 291 258 +240
30JUL26 197.50 P 0.00 0.00 0.00 20.21 -8.26 117 0 20 0
30JUL26 200.00 P 23.00 26.00 22.45 21.58 -8.48 118 8 34 +3
30JUL26 205.00 P 26.00 27.02 23.50 24.55 -9.59 118 4 23 +2
30JUL26 210.00 P 27.45 31.93 27.45 27.61 -10.05 119 3 8 0
30JUL26 215.00 P 0.00 0.00 0.00 30.90 -9.85 120 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 32.87 -12.39 113 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 37.77 -11.46 121 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 41.49 -11.66 122 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 45.56 -11.96 124 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 49.70 -12.01 126 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 53.19 -12.86 124 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 57.28 -13.42 124 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 61.34 -13.06 125 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 65.63 -13.89 126 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 0.35 -0.16 112 0 50 0
28AUG26 87.50 P 0.00 0.00 0.00 0.41 -0.21 111 0 1 0
28AUG26 90.00 P 0.22 0.31 0.22 0.51 -0.24 111 13 16 +13
28AUG26 92.50 P 0.00 0.00 0.00 0.62 -0.28 111 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 0.72 -0.34 111 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 0.87 -0.42 111 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.06 -0.47 112 0 55 0
28AUG26 102.50 P 0.00 0.00 0.00 1.23 -0.54 112 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.39 -0.56 111 0 31 0
28AUG26 107.50 P 1.18 1.28 1.18 1.67 -0.61 112 2 2 +1
28AUG26 110.00 P 0.00 0.00 0.00 1.85 -0.75 111 0 97 0
28AUG26 112.50 P 0.00 0.00 0.00 2.09 -0.84 111 0 2 0
28AUG26 115.00 P 1.85 1.85 1.85 2.48 -0.83 112 1 35 0
28AUG26 117.50 P 2.08 2.08 2.08 2.73 -1.02 111 1 31 +1
28AUG26 120.00 P 2.30 2.30 2.30 3.15 -1.04 112 1 39 0
28AUG26 122.50 P 0.00 0.00 0.00 3.38 -1.25 111 0 6 0
28AUG26 125.00 P 0.00 0.00 0.00 3.83 -1.33 111 0 14 0
28AUG26 127.50 P 0.00 0.00 0.00 4.27 -1.47 111 0 25 0
28AUG26 130.00 P 3.80 3.80 3.80 4.71 -1.61 111 1 23 0
28AUG26 132.50 P 0.00 0.00 0.00 5.16 -1.74 111 0 30 0
28AUG26 135.00 P 4.60 4.60 4.60 5.70 -1.85 111 1 22 +1
28AUG26 137.50 P 0.00 0.00 0.00 6.29 -2.00 111 0 48 0
28AUG26 140.00 P 5.76 5.76 5.76 6.87 -2.16 110 1 91 0
28AUG26 142.50 P 6.20 6.20 6.20 7.46 -2.31 110 1 80 +1
28AUG26 145.00 P 0.00 0.00 0.00 8.06 -2.46 110 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 8.80 -2.60 110 0 37 0
28AUG26 150.00 P 11.75 11.75 8.60 9.55 -2.77 110 3 62 +1
28AUG26 152.50 P 0.00 0.00 0.00 10.29 -2.95 110 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 11.04 -3.12 110 0 7 0
28AUG26 157.50 P 0.00 0.00 0.00 11.80 -3.28 110 0 48 0
28AUG26 160.00 P 12.23 13.66 12.23 12.73 -3.43 110 5 53 0
28AUG26 162.50 P 15.46 15.46 15.46 13.65 -3.62 110 15 56 +15
28AUG26 165.00 P 16.00 16.00 14.14 14.57 -3.80 110 17 33 +14
28AUG26 167.50 P 0.00 0.00 0.00 15.49 -3.99 110 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 16.42 -4.40 110 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 17.57 -4.56 110 0 2 0
28AUG26 175.00 P 0.00 0.00 0.00 18.83 -4.63 111 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 19.93 -4.94 110 0 40 0
28AUG26 180.00 P 21.71 21.71 21.71 20.80 -5.47 109 15 20 +15
28AUG26 182.50 P 23.00 23.00 23.00 21.91 -5.82 109 15 30 +15
28AUG26 185.00 P 0.00 0.00 0.00 23.10 -6.04 109 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 24.41 -6.29 110 0 0 0
28AUG26 190.00 P 29.80 30.00 25.22 25.74 -6.54 110 8 16 0
28AUG26 192.50 P 30.49 30.49 29.45 27.15 -6.75 110 10 15 0
28AUG26 195.00 P 0.00 0.00 0.00 28.61 -7.19 110 0 1 0
28AUG26 197.50 P 32.40 32.40 30.00 30.03 -7.42 110 4 2 +2
28AUG26 200.00 P 0.00 0.00 0.00 31.52 -7.14 111 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 34.50 -7.46 111 0 93 0
28AUG26 210.00 P 0.00 0.00 0.00 37.83 -8.22 112 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 41.16 -8.45 113 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 45.12 -8.43 116 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 47.98 -8.94 114 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 51.70 -9.44 114 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 55.50 -9.20 116 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 59.28 -9.72 117 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 63.09 -9.82 117 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 67.15 -9.54 118 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 71.14 -9.76 118 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 74.88 -11.01 118 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 101 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 104 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.01 105 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.03 104 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.03 104 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.04 105 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.05 105 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.06 105 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.10 104 0 15 0
29SEP26 70.00 P 0.20 0.20 0.20 0.33 -0.09 104 1 101 +1
29SEP26 72.50 P 0.00 0.00 0.00 0.39 -0.15 104 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.48 -0.15 104 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.59 -0.16 104 0 17 0
29SEP26 80.00 P 0.40 0.43 0.40 0.71 -0.24 104 4 51 +4
29SEP26 82.50 P 0.00 0.00 0.00 0.82 -0.30 104 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.03 -0.23 105 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.17 -0.37 104 0 41 0
29SEP26 90.00 P 0.85 0.85 0.85 1.34 -0.46 104 1 356 0
29SEP26 92.50 P 0.00 0.00 0.00 1.56 -0.43 104 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 1.86 -0.41 104 0 11 0
29SEP26 97.50 P 1.32 1.32 1.32 2.05 -0.56 104 1 39 0
29SEP26 100.00 P 0.00 0.00 0.00 2.30 -0.66 104 0 67 0
29SEP26 102.50 P 0.00 0.00 0.00 2.63 -0.67 104 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 2.97 -0.74 104 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 3.32 -0.85 104 0 10 0
29SEP26 110.00 P 2.64 2.64 2.64 3.67 -0.96 104 1 35 -1
29SEP26 112.50 P 0.00 0.00 0.00 4.08 -1.02 104 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 4.55 -1.05 104 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 5.02 -1.19 103 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 5.49 -1.33 103 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 5.95 -1.47 103 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 6.56 -1.47 103 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 7.17 -1.57 103 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 7.78 -1.73 103 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 8.39 -1.89 103 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 9.00 -2.05 103 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 9.75 -2.07 103 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 10.52 -2.16 103 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 11.30 -2.33 103 0 45 0
29SEP26 145.00 P 10.61 10.61 10.61 12.07 -2.51 103 1 48 +1
29SEP26 147.50 P 0.00 0.00 0.00 12.85 -2.68 103 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 13.65 -2.83 103 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 14.61 -2.82 103 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 15.56 -2.97 103 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 16.52 -3.15 103 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 17.47 -3.34 103 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 18.43 -3.52 103 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.39 -3.70 102 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 20.51 -3.72 103 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 21.66 -4.12 102 0 4 0
29SEP26 172.50 P 0.00 0.00 0.00 22.80 -4.34 102 0 1 0
29SEP26 175.00 P 25.83 25.83 25.83 23.97 -4.61 102 9 9 +8
29SEP26 177.50 P 0.00 0.00 0.00 25.35 -4.67 103 0 1 0
29SEP26 180.00 P 27.00 27.00 27.00 26.58 -4.89 103 1 11 -1
29SEP26 182.50 P 0.00 0.00 0.00 27.39 -5.55 102 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 28.73 -5.72 102 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 30.12 -5.98 102 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 31.55 -6.17 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 32.73 -6.62 102 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 34.51 -6.53 103 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 36.02 -6.71 103 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.41 -7.73 103 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 40.59 -7.37 104 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.75 -7.52 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.11 -8.10 104 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.68 -8.50 105 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 54.03 -8.76 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.77 -8.89 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 61.49 -9.10 107 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.28 -8.76 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 69.06 -9.05 108 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.58 -8.90 110 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.02 -9.33 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.48 -9.46 111 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 84.84 -10.32 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.46 -10.90 109 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 93.38 -10.29 112 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 3.44 -0.68 98 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 3.80 -0.80 98 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 4.21 -0.87 98 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 4.69 -0.87 98 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 5.17 -0.94 98 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 5.65 -1.09 98 0 0 0
29OCT26 115.00 P 4.80 4.80 4.80 6.13 -1.23 98 1 5 0
29OCT26 117.50 P 0.00 0.00 0.00 6.69 -1.29 98 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.32 -1.29 98 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 7.95 -1.38 98 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 8.58 -1.54 98 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 9.20 -1.71 98 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 9.85 -1.84 98 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 10.64 -1.84 98 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 11.44 -1.85 98 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 12.23 -2.03 98 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 13.03 -2.20 98 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 13.82 -2.38 97 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 14.63 -2.54 97 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 15.60 -2.54 97 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 16.58 -2.54 97 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 17.55 -2.72 97 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 18.53 -2.90 97 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 19.51 -3.08 97 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 20.48 -3.27 97 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.51 -3.40 97 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 22.68 -3.39 97 0 0 0
29OCT26 167.50 P 27.19 27.19 27.19 23.85 -3.59 97 15 15 +15
29OCT26 170.00 P 0.00 0.00 0.00 25.01 -4.08 97 0 0 0
29OCT26 172.50 P 27.57 27.57 27.57 26.18 -4.34 97 6 6 +6
29OCT26 175.00 P 0.00 0.00 0.00 27.55 -4.42 97 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 28.81 -4.64 97 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.09 -4.87 98 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.99 -5.47 97 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 32.36 -5.57 97 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.73 -5.81 97 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.20 -5.98 97 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 36.72 -6.12 97 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 38.20 -6.32 97 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 39.75 -6.63 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 41.32 -6.78 98 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 44.39 -6.94 98 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 47.69 -7.14 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 50.96 -7.07 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 54.79 -7.26 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 58.07 -7.81 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 61.66 -8.39 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 65.33 -8.64 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 69.06 -8.39 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 72.84 -8.62 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 76.68 -9.21 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 80.51 -9.36 102 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 84.63 -9.39 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 88.49 -9.64 103 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 92.61 -9.74 103 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 96.82 -9.98 104 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 100.89 -9.98 105 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 105.57 -9.31 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 109.36 -10.21 106 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 113.40 -10.49 105 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 117.79 -10.54 106 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.06 93 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.07 93 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.07 93 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 -0.07 93 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 -0.11 93 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 -0.13 93 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.73 -0.14 93 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.87 -0.20 93 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 -0.22 93 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 -0.22 93 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.40 -0.33 92 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 1.65 -0.37 93 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.94 -0.36 93 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 -0.39 93 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.50 -0.50 93 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 2.81 -0.58 93 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.20 -0.57 93 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 3.59 -0.60 93 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 3.87 -0.69 92 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 4.38 -0.69 93 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 4.87 -0.70 93 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.23 -0.85 92 0 15 0
30DEC26 100.00 P 4.60 4.60 4.60 5.74 -1.12 92 1 34 +1
30DEC26 102.50 P 0.00 0.00 0.00 6.24 -1.06 92 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 6.75 -1.21 92 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 7.35 -1.26 92 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.01 -1.54 92 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 8.67 -1.27 92 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 9.61 -1.16 93 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 9.98 -1.61 91 0 18 0
30DEC26 120.00 P 9.10 9.10 9.10 10.64 -1.77 91 1 603 -1
30DEC26 122.50 P 0.00 0.00 0.00 11.43 -1.80 91 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 12.26 -1.79 91 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.09 -2.27 91 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.91 -1.99 91 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 14.74 -2.17 91 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 15.57 -2.34 91 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.43 -2.49 91 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.44 -2.48 91 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.45 -2.48 91 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 19.46 -2.52 91 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.47 -2.71 91 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.48 -2.89 91 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 22.49 -3.08 91 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 23.51 -3.25 91 0 23 0
30DEC26 157.50 P 25.83 25.83 23.64 24.64 -3.32 91 15 15 -10
30DEC26 160.00 P 0.00 0.00 0.00 25.84 -3.32 91 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 27.04 -3.34 91 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.24 -3.43 91 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 29.44 -3.59 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 30.65 -4.16 91 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 31.85 -4.45 91 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 33.05 -4.78 90 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 34.30 -5.08 90 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 35.66 -5.29 90 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 37.18 -5.37 91 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.47 -5.67 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.96 -5.87 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 41.59 -5.86 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 43.13 -5.96 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.70 -6.15 91 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 46.29 -6.34 92 0 0 0
30DEC26 200.00 P 48.33 48.33 48.00 47.72 -6.28 92 3 3 +3
30DEC26 205.00 P 54.70 54.70 54.70 51.18 -6.41 92 15 15 +15
30DEC26 210.00 P 0.00 0.00 0.00 54.54 -6.68 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.97 -7.05 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.46 -7.27 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.07 -7.32 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.79 -7.46 95 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.18 -7.95 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.03 -8.02 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.80 -8.24 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.89 -8.17 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 87.47 -8.60 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 91.52 -8.71 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 95.35 -8.98 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.35 -9.03 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.39 -9.19 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 107.51 -9.37 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 111.67 -9.52 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 115.46 -10.03 97 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.81 -10.00 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.25 -9.87 99 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 132.83 -10.00 100 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 140.99 -10.79 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 149.76 -10.88 100 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 158.48 -11.59 100 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 167.28 -11.21 101 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 -0.19 87 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.34 -0.19 87 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.56 -0.27 87 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.82 -0.31 87 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.12 -0.31 87 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.42 -0.36 87 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.73 -0.46 87 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.10 -0.50 87 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.51 -0.51 87 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 3.93 -0.53 87 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.34 -0.66 87 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 4.77 -0.78 87 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.32 -0.78 87 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.69 -0.96 86 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 6.23 -1.02 86 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 6.97 -0.99 87 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 7.53 -1.13 87 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.20 -1.17 87 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.91 -1.16 87 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 9.62 -1.16 87 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.33 -0.93 87 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 10.71 -1.41 86 0 523 0
30MAR27 110.00 P 10.40 10.40 10.40 11.40 -1.57 86 1 403 +1
30MAR27 112.50 P 0.00 0.00 0.00 12.57 -1.26 87 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 13.46 -1.68 87 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 14.34 -1.69 87 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.23 -1.71 87 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.12 -1.89 87 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.01 -2.07 87 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.90 -2.26 87 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.88 -2.35 87 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 19.95 -2.35 87 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.03 -2.35 87 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.11 -2.35 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.19 -2.46 87 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.27 -2.64 87 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.35 -2.83 87 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.43 -3.02 87 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 27.55 -3.17 87 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 28.82 -3.17 87 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.09 -2.18 87 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 31.37 -3.17 87 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.65 -2.10 87 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.92 -3.32 87 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.20 -3.51 87 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.38 -3.81 85 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 36.62 -4.23 85 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 39.04 -3.40 87 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.42 -3.58 87 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.89 -3.69 87 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 43.36 -3.81 87 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 44.83 -3.97 87 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.09 -5.26 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.62 -5.39 85 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 48.17 -5.52 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 49.75 -5.64 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 51.34 -5.76 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.95 -5.88 86 0 0 0
30MAR27 200.00 P 55.68 55.68 54.59 55.20 -5.39 87 8 8 +8
30MAR27 205.00 P 0.00 0.00 0.00 57.89 -5.99 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.38 -6.24 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 64.83 -6.29 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.34 -6.62 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 71.90 -6.86 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.42 -7.01 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.17 -7.26 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.93 -7.37 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.45 -7.79 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.44 -7.72 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.38 -7.67 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.04 -8.51 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.88 -8.30 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.06 -8.40 90 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.86 -8.75 90 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.88 -8.98 90 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.25 -8.80 91 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 121.91 -5.75 90 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 126.20 -9.32 91 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 127.73 -11.69 87 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.14 -1.67 84 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.06 -1.86 84 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.99 -2.03 84 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.96 -2.17 84 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.07 -2.17 84 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.18 -2.17 84 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.29 -2.17 84 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.41 -2.16 84 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.52 -2.28 84 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.63 -2.47 84 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.75 -2.65 84 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.87 -2.83 84 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.05 -2.96 84 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.36 -2.95 84 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.67 -2.95 84 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 33.98 -2.95 84 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.28 -2.96 84 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 36.59 -2.97 84 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 37.90 -3.14 84 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 39.22 -3.32 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.53 -3.50 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.85 -3.68 84 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.17 -3.86 84 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 44.63 -3.26 84 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 46.13 -3.36 84 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 47.63 -3.47 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 49.13 -3.60 84 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 50.64 -3.75 84 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 51.07 -5.05 83 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 52.64 -5.11 83 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 54.24 -5.28 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 55.76 -5.48 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 57.48 -5.50 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 59.12 -5.62 84 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 60.79 -5.72 84 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 64.17 -5.27 84 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 67.60 -5.21 84 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 71.10 -5.09 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.81 -4.82 85 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.41 -4.91 85 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.34 -5.68 84 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 84.74 -5.98 84 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.24 -6.19 84 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 91.95 -6.19 84 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 95.65 -6.21 84 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 99.37 -6.22 84 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 103.08 -6.31 84 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 106.80 -6.58 84 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 110.53 -6.85 84 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.26 -7.12 84 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.00 -7.38 84 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 121.91 -7.48 84 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 125.91 -7.50 84 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 129.91 -7.52 84 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 133.92 -7.54 84 0 0 0
TOTAL PUT 1,174 14,193 +466
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$ 4.36
30JUL26 2.70 C 0.00 0.00 0.00 1.67 -0.05 96 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.57 -0.05 89 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.47 -0.05 82 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.37 -0.05 76 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.27 -0.05 70 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.17 -0.06 64 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.09 -0.04 80 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.99 -0.03 73 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.89 -0.04 66 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.82 -0.04 76 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.73 -0.06 72 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.64 -0.06 68 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.58 -0.04 73 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.50 -0.05 69 0 173 0
30JUL26 4.10 C 0.00 0.00 0.00 0.43 -0.06 68 0 37 0
30JUL26 4.20 C 0.40 0.40 0.40 0.39 -0.05 73 1 367 +1
30JUL26 4.30 C 0.32 0.32 0.32 0.34 -0.03 73 15 118 -15
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.04 73 0 235 0
30JUL26 4.50 C 0.21 0.31 0.21 0.24 -0.04 71 26 122 0
30JUL26 4.60 C 0.00 0.00 0.00 0.21 -0.03 73 0 175 0
30JUL26 4.70 C 0.22 0.22 0.16 0.18 -0.03 73 12 270 -12
30JUL26 4.80 C 0.00 0.00 0.00 0.15 -0.03 73 0 158 0
30JUL26 4.90 C 0.13 0.13 0.13 0.12 -0.04 71 5 34 -5
30JUL26 5.00 C 0.12 0.12 0.11 0.10 -0.03 72 43 416 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 -0.03 71 0 219 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.02 74 0 263 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.02 71 0 62 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 137 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 145 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 153 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.68 -0.05 68 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.60 -0.02 79 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.49 -0.03 67 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.41 -0.02 74 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.31 -0.03 68 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.24 0.00 75 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.14 -0.03 69 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.07 -0.03 72 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.99 -0.03 72 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 -0.04 70 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.84 -0.03 70 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 -0.02 72 0 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 -0.06 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.62 -0.04 65 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 -0.02 68 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 -0.03 67 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 -0.04 67 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 -0.03 68 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.39 -0.02 68 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.35 -0.02 68 0 718 0
28AUG26 4.70 C 0.00 0.00 0.00 0.32 -0.02 69 0 46 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 -0.03 68 0 30 0
28AUG26 4.90 C 0.00 0.00 0.00 0.26 -0.02 69 0 208 0
28AUG26 5.00 C 0.00 0.00 0.00 0.23 -0.02 69 0 95 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 -0.02 68 0 96 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 -0.02 69 0 105 0
28AUG26 5.75 C 0.11 0.11 0.11 0.09 -0.02 68 5 245 +5
28AUG26 6.00 C 0.09 0.09 0.09 0.07 -0.01 69 5 106 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.01 69 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 70 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 71 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 70 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.70 -0.05 62 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.61 -0.05 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.52 -0.03 63 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.43 -0.04 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.35 -0.03 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.28 -0.02 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 -0.04 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 -0.02 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.02 64 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.03 62 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 -0.04 62 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 -0.02 63 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.04 64 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.03 63 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 -0.05 61 0 85 0
29SEP26 4.30 C 0.55 0.55 0.55 0.56 -0.04 63 15 154 -15
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.03 63 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.03 64 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.03 64 0 98 0
29SEP26 4.70 C 0.43 0.43 0.43 0.41 -0.02 64 1 37 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.02 65 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.02 65 0 55 0
29SEP26 5.00 C 0.33 0.33 0.33 0.32 -0.02 65 3 30 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.03 64 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.02 64 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 65 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.02 63 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 65 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.01 65 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 64 0 69 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 65 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 66 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 65 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 63 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.30 -0.06 60 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.23 -0.05 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.17 -0.04 63 0 0 0
29OCT26 3.50 C 1.12 1.12 1.12 1.09 -0.03 61 2 12 +2
29OCT26 3.60 C 0.00 0.00 0.00 1.02 -0.02 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 -0.03 60 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.89 -0.03 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 -0.03 60 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.78 -0.02 61 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.73 -0.02 61 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.68 -0.05 61 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.63 -0.04 61 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 0.00 63 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.56 -0.02 62 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.51 -0.03 61 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.48 -0.02 62 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.42 -0.02 62 0 11 0
29OCT26 5.00 C 0.00 0.00 0.00 0.40 -0.01 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 -0.02 63 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 -0.02 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 -0.01 64 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.19 -0.01 64 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
29OCT26 6.50 C 0.14 0.14 0.14 0.13 0.00 64 10 15 +10
30DEC26 2.70 C 0.00 0.00 0.00 1.78 -0.05 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.70 -0.05 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.63 -0.04 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.55 -0.05 61 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 -0.04 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 -0.04 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 -0.04 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.05 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 -0.04 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 -0.02 63 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 -0.02 62 0 300 0
30DEC26 3.80 C 1.11 1.11 1.11 1.04 -0.02 62 1 92 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.98 -0.02 61 0 165 0
30DEC26 4.00 C 0.88 0.88 0.88 0.93 -0.02 61 10 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 0.00 62 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.02 62 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.02 61 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.01 62 0 15 0
30DEC26 4.50 C 0.74 0.74 0.74 0.69 -0.05 60 10 107 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.03 60 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.03 60 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.04 60 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.03 60 0 341 0
30DEC26 5.00 C 0.52 0.54 0.52 0.53 -0.02 61 83 5,033 0
30DEC26 5.25 C 0.45 0.47 0.45 0.47 -0.02 62 66 383 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.02 61 0 504 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.03 62 0 100 0
30DEC26 6.00 C 0.30 0.30 0.30 0.30 -0.03 61 3 328 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.02 62 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.02 62 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.01 62 0 27 0
30DEC26 7.00 C 0.21 0.21 0.21 0.17 -0.01 62 5 261 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.01 62 0 870 0
30DEC26 7.50 C 0.15 0.15 0.15 0.13 -0.01 62 5 56 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 62 0 43 0
30DEC26 8.00 C 0.13 0.13 0.13 0.10 -0.01 63 5 82 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 61 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 57 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 61 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 60 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 56 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.86 -0.04 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.78 -0.05 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.71 -0.04 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.64 -0.04 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.57 -0.04 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.51 -0.04 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.44 -0.04 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.38 -0.04 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.32 -0.04 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 -0.03 59 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.21 -0.04 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.16 -0.03 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.11 -0.03 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.06 -0.03 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.02 -0.03 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 -0.03 59 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 -0.03 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.03 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.02 59 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.03 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.01 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.04 59 0 3 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.01 60 0 0 0
30MAR27 5.00 C 0.67 0.67 0.67 0.69 -0.01 60 10 39 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.02 60 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.02 60 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.02 59 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.02 60 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.02 59 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.01 59 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.02 59 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.01 59 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.01 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.01 59 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.01 59 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.01 59 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 59 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 60 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 0.00 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 0.00 60 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 60 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 59 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.93 -0.04 57 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.86 -0.04 57 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.79 -0.05 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.72 -0.05 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.66 -0.05 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.60 -0.04 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.54 -0.04 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.48 -0.05 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.43 -0.04 57 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.37 -0.05 57 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.32 -0.04 57 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.27 -0.04 57 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.22 -0.04 57 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.18 -0.04 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.14 -0.03 58 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.10 -0.01 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.07 0.00 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 -0.04 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.96 -0.05 56 0 156 0
29JUN27 4.60 C 0.00 0.00 0.00 0.93 -0.02 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.90 -0.02 57 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 -0.03 57 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.85 -0.01 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.81 -0.01 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.75 -0.03 58 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.01 58 0 60 0
29JUN27 5.75 C 0.66 0.66 0.66 0.62 -0.03 58 15 595 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.56 -0.03 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.02 58 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.03 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.02 58 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.02 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.02 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.01 58 0 12 0
TOTAL CALL 356 34,893 +35
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.01 67 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 -0.01 70 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 -0.01 70 0 278 0
30JUL26 3.60 P 0.00 0.00 0.00 0.05 0.00 74 0 313 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 -0.01 71 0 206 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 -0.01 70 0 246 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 0.00 72 0 204 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 0.00 71 0 124 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 -0.01 70 0 110 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 -0.01 69 0 89 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 0.00 70 0 163 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.01 69 0 109 0
30JUL26 4.50 P 0.37 0.37 0.37 0.37 0.00 70 1 713 -1
30JUL26 4.60 P 0.00 0.00 0.00 0.44 0.00 72 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 0.00 70 0 131 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 +0.01 72 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 -0.01 70 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.02 77 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.96 +0.02 78 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 +0.04 86 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.41 +0.03 76 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.65 +0.01 76 1 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.90 +0.03 84 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.15 +0.03 91 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.89 +0.02 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.14 +0.05 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 69 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 0.00 67 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 68 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 0.00 67 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 0.00 67 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.15 0.00 67 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 0.00 67 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.22 +0.01 68 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 0.00 66 0 20 0
28AUG26 4.10 P 0.00 0.00 0.00 0.29 0.00 66 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.34 0.00 66 0 12 0
28AUG26 4.30 P 0.00 0.00 0.00 0.39 0.00 66 0 135 0
28AUG26 4.40 P 0.00 0.00 0.00 0.45 +0.01 67 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 +0.01 68 0 27 0
28AUG26 4.60 P 0.00 0.00 0.00 0.56 0.00 66 0 45 0
28AUG26 4.70 P 0.00 0.00 0.00 0.63 +0.01 67 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.01 68 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.79 +0.04 71 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.85 0.00 68 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.05 +0.02 70 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.26 +0.03 71 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 +0.03 72 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 +0.02 71 1 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 +0.01 71 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.18 +0.04 77 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.42 +0.03 78 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.66 0.00 78 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.90 +0.03 76 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.14 +0.02 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 61 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 65 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 64 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 65 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 64 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 64 0 78 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 0.00 62 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 0.00 63 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 62 0 3,039 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 0.00 62 0 263 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 0.00 62 0 300 0
29SEP26 4.00 P 0.32 0.32 0.32 0.32 0.00 62 2 41 +2
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.01 62 0 132 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.01 62 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 +0.01 64 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.01 63 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 0.00 62 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.66 +0.02 64 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 +0.03 65 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.01 63 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.02 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.03 66 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 +0.01 65 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 +0.01 65 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 +0.04 71 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.02 69 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.04 74 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 0.00 67 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.02 69 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.68 +0.01 70 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.92 +0.03 71 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.02 66 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 -0.01 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 0.00 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.14 +0.05 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.39 +0.04 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.14 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.64 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.64 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.14 +0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.64 +0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.14 +0.05 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 +0.01 63 0 15 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.01 62 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 0.00 61 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.01 61 0 10 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 0.00 61 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 +0.01 62 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 +0.01 61 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 +0.02 62 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.02 61 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.01 60 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.48 +0.01 60 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 +0.01 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.60 +0.01 62 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.66 +0.01 62 0 48 0
29OCT26 4.60 P 0.00 0.00 0.00 0.74 +0.03 64 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.78 +0.02 62 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.87 +0.03 64 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.93 +0.02 63 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 1.00 +0.03 64 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 +0.02 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.39 +0.05 65 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 +0.01 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.81 +0.03 66 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.03 +0.02 67 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.24 +0.01 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 62 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 60 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.01 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 +0.01 61 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 61 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 0.00 60 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.01 60 0 300 0
30DEC26 3.70 P 0.35 0.35 0.35 0.37 +0.01 60 5 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.01 60 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 +0.01 59 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.01 60 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.01 60 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.01 60 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 0.00 59 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 0.00 60 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 0.00 60 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.01 60 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 +0.01 60 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.03 61 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.02 62 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 +0.02 61 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.05 63 0 560 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.03 63 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 +0.03 64 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.91 +0.03 65 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.12 +0.03 65 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 -0.02 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.56 +0.02 66 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.74 -0.02 61 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.04 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 +0.04 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.44 +0.04 62 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.67 +0.03 60 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.91 +0.04 60 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.16 +0.05 62 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.40 +0.05 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.65 +0.05 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.14 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.64 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.64 +0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.14 +0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.64 +0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.14 +0.05 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.01 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 0.00 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 0.00 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 0.00 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.01 58 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.02 58 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.01 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.01 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 0.00 58 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.72 +0.01 58 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 0.00 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 +0.02 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.97 +0.02 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 +0.02 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 +0.02 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 +0.01 60 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.42 +0.01 60 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 +0.02 61 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 +0.03 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.02 62 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 +0.02 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 +0.02 62 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 +0.02 63 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 +0.04 58 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.04 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 +0.04 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.49 +0.05 59 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.72 +0.05 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.95 +0.04 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.19 +0.05 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.43 +0.05 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.67 +0.05 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.91 +0.05 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.15 +0.05 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.40 +0.05 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.14 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.64 +0.05 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 57 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 57 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 +0.01 58 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 0.00 58 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 0.00 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 +0.01 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 0.00 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 +0.01 58 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 0.00 57 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 +0.02 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.02 58 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 +0.01 57 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.02 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.03 58 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 +0.03 58 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.03 58 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 +0.03 58 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 +0.02 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 -0.01 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 0.00 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 +0.02 59 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 +0.01 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.53 +0.01 59 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.67 +0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.86 +0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 +0.02 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.25 +0.03 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.46 +0.03 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.67 +0.03 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.88 +0.04 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.10 +0.04 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.32 +0.04 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.54 +0.04 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.77 +0.04 58 0 0 0
TOTAL PUT 10 43,065 +1
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 64.90 -0.01 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.42 0.00 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.93 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.45 -0.01 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.97 0.00 30 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.48 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.00 -0.01 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.51 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.03 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.55 -0.01 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.06 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.58 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.10 -0.01 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.61 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.13 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.65 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.16 -0.02 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.68 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.20 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.71 -0.02 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.23 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.75 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.27 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.79 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.39 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.23 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.58 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.13 -0.01 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.66 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.20 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.73 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.27 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.81 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.36 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.95 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.65 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.58 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.86 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.60 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.79 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 32 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 24 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 21 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 0.01 -0.01 4 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 0.45 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.39 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.74 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.67 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.31 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 86.35
30JUL26 50.00 C 0.00 0.00 0.00 36.78 +0.26 131 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.26 +0.47 119 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.59 +0.29 95 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.32 +0.25 103 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.63 +0.13 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.04 +0.28 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.79 +0.14 75 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.56 +0.35 77 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 16.95 +0.10 64 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 14.44 -0.02 55 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 12.27 -0.09 55 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 10.25 -0.15 55 0 83 0
30JUL26 80.00 C 0.00 0.00 0.00 8.41 -0.21 55 0 68 0
30JUL26 82.50 C 0.00 0.00 0.00 6.78 -0.26 55 0 72 0
30JUL26 85.00 C 0.00 0.00 0.00 5.20 -0.41 53 0 101 0
30JUL26 87.50 C 5.20 5.20 4.25 4.12 -0.30 55 3 177 +2
30JUL26 90.00 C 3.66 3.66 3.39 3.26 -0.28 57 49 660 +27
30JUL26 92.50 C 3.53 3.53 2.60 2.43 -0.31 56 73 96 +5
30JUL26 95.00 C 1.84 2.29 1.84 1.78 -0.29 56 16 1,553 +15
30JUL26 97.50 C 1.48 2.05 1.48 1.28 -0.26 56 40 231 +30
30JUL26 100.00 C 1.25 1.70 1.18 0.91 -0.22 56 61 542 -30
30JUL26 102.50 C 1.23 1.23 1.06 0.63 -0.19 56 18 159 -15
30JUL26 105.00 C 1.08 1.08 1.08 0.43 -0.15 56 20 171 0
30JUL26 107.50 C 0.67 0.67 0.67 0.29 -0.12 56 20 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.19 -0.10 55 0 50 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 -0.07 56 0 12 0
30JUL26 115.00 C 0.27 0.27 0.27 0.09 -0.05 56 6 80 -6
28AUG26 50.00 C 0.00 0.00 0.00 36.81 -0.13 81 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.39 +0.03 78 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.96 -0.22 74 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.50 +0.06 69 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.25 +0.23 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.96 +0.24 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.65 +0.25 65 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.36 +0.18 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.08 +0.12 58 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 16.24 +0.23 60 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 14.13 -0.06 57 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 12.41 -0.08 57 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 10.82 -0.11 57 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 9.38 -0.12 57 0 103 0
28AUG26 85.00 C 7.59 8.50 7.59 7.87 -0.22 55 8 17 -5
28AUG26 87.50 C 0.00 0.00 0.00 6.70 -0.31 55 0 70 0
28AUG26 90.00 C 7.10 7.10 7.10 5.89 -0.18 57 1 62 0
28AUG26 92.50 C 0.00 0.00 0.00 5.06 -0.21 57 0 64 0
28AUG26 95.00 C 4.18 4.18 4.18 4.31 -0.17 58 1 75 0
28AUG26 97.50 C 0.00 0.00 0.00 3.60 -0.17 57 0 53 0
28AUG26 100.00 C 3.11 3.11 3.11 3.00 -0.16 57 6 39 +6
28AUG26 102.50 C 3.11 3.11 3.11 2.49 -0.15 57 1 26 0
28AUG26 105.00 C 0.00 0.00 0.00 2.05 -0.14 57 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 1.68 -0.13 57 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 1.38 -0.11 57 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.12 -0.07 57 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.88 -0.10 57 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 37.05 +0.11 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.55 -0.11 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.51 +0.33 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.80 +0.25 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.76 +0.53 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.49 +0.59 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.09 +0.29 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.01 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.92 -0.12 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.49 +0.29 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.42 -0.23 53 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 13.77 -0.23 53 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 12.35 -0.18 54 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 10.82 -0.17 53 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 9.63 -0.19 53 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 8.56 -0.21 54 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 7.61 -0.16 54 0 306 0
29SEP26 92.50 C 0.00 0.00 0.00 6.80 -0.14 55 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 5.95 -0.24 55 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 5.18 -0.24 55 0 560 0
29SEP26 100.00 C 0.00 0.00 0.00 4.50 -0.23 55 0 47 0
29SEP26 102.50 C 4.23 4.23 4.23 3.90 -0.23 55 15 62 +15
29SEP26 105.00 C 3.96 4.18 3.96 3.37 -0.22 54 26 42 +26
29SEP26 107.50 C 0.00 0.00 0.00 2.82 -0.29 54 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 2.43 -0.26 54 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.08 -0.25 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.78 -0.23 54 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.53 -0.20 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.30 -0.19 54 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.11 -0.17 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.94 -0.12 54 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 0.80 -0.11 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.68 -0.10 54 0 24 0
29OCT26 57.50 C 0.00 0.00 0.00 30.45 +0.19 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.18 +0.17 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.02 +0.13 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.96 +0.09 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.95 -0.10 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.08 +0.07 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.36 -0.12 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.63 -0.28 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.00 -0.16 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.74 -0.19 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.18 -0.17 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.02 -0.17 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 9.96 -0.14 53 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.04 -0.11 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.17 -0.12 54 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 7.34 -0.16 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.54 -0.16 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.82 -0.16 54 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.17 -0.15 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.45 -0.15 53 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 3.93 -0.15 53 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 3.48 -0.14 53 0 42 0
29OCT26 112.50 C 0.00 0.00 0.00 3.07 -0.14 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.34 +0.24 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.05 +0.15 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.83 +0.21 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.69 +0.16 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.57 +0.12 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.35 -0.10 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.66 +0.14 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.78 +0.06 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.15 +0.11 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 20.55 -0.05 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.00 -0.09 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.56 -0.12 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.26 -0.06 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.72 -0.37 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.40 -0.25 51 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 12.61 -0.05 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 11.56 -0.16 53 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 10.68 -0.18 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.87 -0.12 53 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 9.09 -0.16 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.32 -0.18 53 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 7.61 -0.18 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.95 -0.18 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.35 -0.17 53 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 5.79 -0.18 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.28 -0.17 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.82 -0.16 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.39 -0.16 53 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 39.53 +0.27 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.42 +0.20 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.35 -0.06 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.13 -0.01 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.20 -0.22 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.70 +0.09 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.99 +0.13 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.29 +0.08 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.86 +0.18 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.39 +0.21 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.98 +0.03 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.53 -0.10 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.29 -0.12 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.09 -0.13 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.11 +0.01 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.07 -0.01 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.74 +0.02 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.20 +0.13 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.30 +0.05 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.45 -0.15 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.65 +0.03 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.90 -0.16 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.19 -0.13 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.53 -0.17 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.91 -0.17 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.33 -0.17 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.79 -0.16 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.65 +0.22 57 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.67 +0.21 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.84 +0.20 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.22 +0.39 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.43 +0.21 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.84 +0.35 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.22 +0.26 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.64 +0.08 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.73 -0.40 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.78 +0.15 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.46 +0.04 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.17 +0.03 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.61 +0.04 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.47 +0.02 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 19.44 +0.01 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 18.45 +0.01 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.49 -0.01 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.59 -0.06 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.80 -0.02 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.00 -0.04 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.28 -0.05 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.51 -0.09 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.79 -0.09 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.11 -0.08 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.46 -0.09 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 10.85 -0.09 53 0 0 0
TOTAL CALL 364 9,608 +70
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 -0.05 56 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.08 56 0 125 0
30JUL26 70.00 P 0.29 0.29 0.29 0.26 -0.11 56 1 103 0
30JUL26 72.50 P 0.47 0.47 0.47 0.45 -0.16 55 10 191 0
30JUL26 75.00 P 1.00 1.00 1.00 0.77 -0.22 55 1 172 0
30JUL26 77.50 P 1.14 1.14 1.14 1.27 -0.25 55 2 100 +2
30JUL26 80.00 P 2.27 2.27 1.57 1.87 -0.35 54 27 248 +5
30JUL26 82.50 P 2.50 2.60 2.50 2.88 -0.26 56 53 184 +35
30JUL26 85.00 P 4.54 4.54 3.74 4.00 -0.31 57 45 338 +30
30JUL26 87.50 P 0.00 0.00 0.00 5.14 -0.49 55 0 152 0
30JUL26 90.00 P 0.00 0.00 0.00 6.81 -0.54 57 0 54 0
30JUL26 92.50 P 0.00 0.00 0.00 8.38 -0.45 55 0 133 0
30JUL26 95.00 P 0.00 0.00 0.00 10.25 -0.42 55 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 12.27 -0.38 55 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.41 -0.34 55 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 17.01 -0.23 64 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.30 -0.11 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.18 -0.73 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.74 -0.39 55 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.19 -0.32 55 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.66 -0.18 55 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.01 58 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 -0.03 57 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.26 -0.05 57 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.42 -0.07 57 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.61 -0.09 56 0 113 0
28AUG26 67.50 P 0.93 0.93 0.93 0.90 -0.12 56 15 81 +15
28AUG26 70.00 P 1.14 1.14 1.14 1.28 -0.16 56 1 118 0
28AUG26 72.50 P 0.00 0.00 0.00 1.79 -0.16 56 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 2.42 -0.18 56 0 45 0
28AUG26 77.50 P 0.00 0.00 0.00 3.17 -0.22 56 0 81 0
28AUG26 80.00 P 0.00 0.00 0.00 4.04 -0.25 56 0 41 0
28AUG26 82.50 P 0.00 0.00 0.00 5.05 -0.35 55 0 76 0
28AUG26 85.00 P 0.00 0.00 0.00 6.51 -0.17 57 0 32 0
28AUG26 87.50 P 8.14 8.14 8.14 7.98 -0.12 58 2 39 0
28AUG26 90.00 P 0.00 0.00 0.00 9.46 +0.08 59 0 9 0
28AUG26 92.50 P 10.80 10.80 10.80 10.90 -0.45 57 1 36 0
28AUG26 95.00 P 0.00 0.00 0.00 12.72 -0.47 58 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 14.31 -0.28 57 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 16.51 -0.01 59 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 18.23 -0.31 57 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 20.33 -0.28 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.39 -0.36 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.69 -0.24 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.23 -0.20 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.41 -0.59 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.04 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 -0.06 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 -0.08 54 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.63 -0.06 54 0 12 0
29SEP26 62.50 P 0.78 0.83 0.78 0.89 -0.11 54 3 5 +3
29SEP26 65.00 P 0.00 0.00 0.00 1.24 -0.16 54 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 1.63 -0.19 53 0 27 0
29SEP26 70.00 P 0.00 0.00 0.00 2.14 -0.21 53 0 1,342 0
29SEP26 72.50 P 2.55 2.55 2.55 2.79 -0.23 53 2 96 +2
29SEP26 75.00 P 0.00 0.00 0.00 3.53 -0.27 53 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 4.36 -0.28 53 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 5.36 -0.30 53 0 1,154 0
29SEP26 82.50 P 0.00 0.00 0.00 6.51 -0.33 53 0 197 0
29SEP26 85.00 P 0.00 0.00 0.00 7.81 -0.35 53 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 9.23 -0.37 54 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 10.76 -0.60 54 0 373 0
29SEP26 92.50 P 0.00 0.00 0.00 12.60 +0.01 56 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.93 -0.35 54 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 15.73 -0.51 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.63 -0.43 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.56 -0.46 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.58 -0.48 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.74 -0.39 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.64 -0.57 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.83 -0.56 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.04 -0.49 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.27 -0.51 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.57 -0.45 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.82 -0.54 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.13 -0.54 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.60 -0.43 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.82 -0.46 52 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 1.03 -0.08 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.36 -0.16 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.85 -0.14 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.32 -0.14 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.95 -0.17 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.64 -0.20 52 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 4.49 -0.20 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.39 -0.25 52 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.42 -0.33 52 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 7.63 -0.35 52 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 8.96 -0.32 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 10.40 -0.31 53 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 11.93 -0.32 53 0 30 0
29OCT26 92.50 P 0.00 0.00 0.00 13.33 -0.67 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.02 -0.13 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.81 -0.27 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.65 -0.28 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.56 -0.27 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.52 -0.28 54 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.54 -0.27 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.44 -0.44 53 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.78 -0.20 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 -0.06 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.87 -0.08 52 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.17 -0.09 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.55 -0.12 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.97 -0.15 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 2.45 -0.15 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 3.02 -0.18 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.72 -0.18 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.46 -0.21 51 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 5.32 -0.22 51 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 6.22 -0.24 51 0 32 0
30DEC26 77.50 P 0.00 0.00 0.00 7.27 -0.25 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 8.39 -0.28 51 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 9.65 -0.30 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 11.00 -0.32 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 12.45 -0.34 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 14.32 -0.02 53 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 15.75 -0.22 53 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.47 +0.22 54 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.82 -0.16 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.59 -0.35 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.61 -0.30 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.52 -0.32 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.43 -0.37 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.38 -0.42 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.26 -0.58 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.48 -0.41 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.58 -0.42 54 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 1.43 -0.09 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.86 -0.10 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.24 -0.20 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.80 -0.13 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 3.37 -0.14 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.08 -0.16 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.80 -0.16 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.64 -0.19 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 6.53 -0.20 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.47 -0.22 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.55 -0.23 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.64 -0.23 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.81 -0.25 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.09 -0.25 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.45 -0.28 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.91 -0.29 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.41 -0.34 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 18.51 +0.16 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.78 -0.25 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.23 -0.08 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.99 -0.07 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 24.77 -0.09 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.63 -0.08 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.51 -0.28 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.44 -0.28 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.40 -0.27 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.39 -0.29 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.25 -0.07 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.69 -0.08 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.26 -0.09 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.88 -0.11 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.62 -0.11 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.36 -0.11 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 6.23 -0.13 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.14 -0.14 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.06 -0.15 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.16 -0.16 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.26 -0.16 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 11.38 -0.24 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 12.66 -0.25 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.98 -0.23 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 15.40 -0.31 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 16.87 -0.31 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.38 -0.32 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.00 -0.33 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.63 -0.34 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.32 -0.36 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.91 -0.20 51 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 26.70 -0.24 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.49 -0.25 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.35 -0.41 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.26 -0.29 52 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.18 -0.26 52 0 0 0
TOTAL PUT 163 9,415 +92
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$ 107.70
10JUL26 72.50 C 0.00 0.00 0.00 35.21 -1.04 250 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 32.71 -0.90 229 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 30.21 -0.70 208 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 27.71 -1.04 189 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 25.21 -0.70 170 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 22.71 -1.07 151 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 20.21 -0.96 133 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 17.71 -0.91 116 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 15.21 -0.71 99 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 12.71 -0.71 82 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 10.21 -0.71 66 0 201 0
10JUL26 100.00 C 9.55 9.55 9.55 7.71 -0.73 50 14 296 -14
10JUL26 102.50 C 7.65 7.65 7.65 5.23 -0.98 47 2 685 -2
10JUL26 105.00 C 4.64 4.64 3.00 2.98 -0.97 51 46 2,139 0
10JUL26 107.50 C 1.63 1.67 1.38 1.16 -1.00 46 40 230 -15
10JUL26 110.00 C 1.10 1.32 0.39 0.28 -0.69 46 106 258 -46
10JUL26 112.50 C 0.25 0.41 0.08 0.04 -0.31 46 67 71 0
10JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 42 0
10JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 21 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 275 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 - 134 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 25.96 -0.17 131 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 23.44 -0.54 118 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 20.86 -0.31 103 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 18.29 -0.33 89 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 15.27 -0.74 40 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 12.80 -0.73 40 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 10.38 -0.74 40 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 8.06 -0.77 39 0 26 0
17JUL26 102.50 C 7.50 7.50 7.50 5.95 -0.78 39 1 14 0
17JUL26 105.00 C 4.50 4.50 4.50 4.09 -0.94 39 4 131 0
17JUL26 107.50 C 2.88 2.88 2.88 2.73 -0.73 40 20 434 +20
17JUL26 110.00 C 1.99 2.81 1.73 1.56 -0.69 39 123 377 +27
17JUL26 112.50 C 1.55 1.76 0.90 0.88 -0.49 39 57 129 +33
17JUL26 115.00 C 1.00 1.00 0.53 0.47 -0.32 40 33 40 +23
17JUL26 117.50 C 0.38 0.38 0.38 0.22 -0.20 40 4 12 -4
17JUL26 120.00 C 0.27 0.28 0.18 0.10 -0.11 40 45 75 +45
17JUL26 122.50 C 0.16 0.16 0.16 0.04 -0.06 40 15 30 +15
17JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 50.48 -0.47 128 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 48.42 -0.35 150 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 45.69 -0.54 128 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 43.43 -0.41 132 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 40.71 -0.56 113 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.23 -0.58 106 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 35.73 -0.52 98 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 33.24 -0.71 92 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.96 -0.05 93 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 27.86 -1.02 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 25.96 -0.40 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.44 -0.55 70 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.86 -0.79 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 18.29 -0.91 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.50 -0.97 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 13.16 -1.17 36 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 10.94 -0.75 36 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 8.86 -0.76 36 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 7.16 -0.58 38 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 5.37 -0.86 36 0 1,016 0
30JUL26 107.50 C 0.00 0.00 0.00 3.99 -0.80 36 0 623 0
30JUL26 110.00 C 3.30 4.14 3.30 2.87 -0.68 36 31 1,388 -26
30JUL26 112.50 C 2.10 2.20 2.10 2.02 -0.56 37 11 1,019 0
30JUL26 115.00 C 1.79 2.26 1.50 1.39 -0.43 37 476 1,469 +239
30JUL26 117.50 C 1.59 1.59 1.03 0.91 -0.34 37 69 2,182 -20
30JUL26 120.00 C 1.12 1.12 1.12 0.58 -0.26 37 3 5,230 +3
30JUL26 122.50 C 0.80 0.83 0.48 0.35 -0.19 37 6 1,679 -1
30JUL26 125.00 C 0.50 0.50 0.34 0.21 -0.13 37 6 1,429 +1
30JUL26 127.50 C 0.00 0.00 0.00 0.12 -0.09 36 0 809 0
30JUL26 130.00 C 0.29 0.29 0.23 0.07 -0.06 37 51 1,288 +46
30JUL26 132.50 C 0.20 0.21 0.20 0.04 -0.04 37 5 245 +5
30JUL26 135.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 781 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 198 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 269 0
30JUL26 142.50 C 0.09 0.09 0.09 0.01 0.00 41 33 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 50.82 -1.03 94 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 48.51 -0.66 95 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.76 -0.88 80 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 43.75 -0.55 90 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.08 -0.44 80 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.52 -0.29 73 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.37 -0.26 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 33.93 -0.28 72 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 31.20 -0.36 62 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 28.98 -0.13 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.49 -0.47 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.94 -0.56 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 21.63 -0.62 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.10 -0.67 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.18 -0.62 45 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 14.66 -1.16 40 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 12.76 -1.02 40 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 11.13 -0.71 40 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 9.53 -0.55 40 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 7.97 -0.81 40 0 434 0
28AUG26 107.50 C 7.72 7.72 7.72 6.66 -0.74 40 15 1,035 0
28AUG26 110.00 C 6.48 6.48 6.31 5.51 -0.68 39 747 851 +652
28AUG26 112.50 C 0.00 0.00 0.00 4.52 -0.64 39 0 831 0
28AUG26 115.00 C 4.61 4.61 3.79 3.69 -0.58 39 150 547 +145
28AUG26 117.50 C 3.81 3.86 3.17 3.00 -0.48 40 55 478 0
28AUG26 120.00 C 2.78 2.78 2.55 2.42 -0.40 40 21 791 +6
28AUG26 122.50 C 2.05 2.05 2.05 1.95 -0.31 40 15 386 0
28AUG26 125.00 C 1.79 1.79 1.60 1.53 -0.27 40 20 403 +10
28AUG26 127.50 C 1.44 1.47 1.44 1.20 -0.22 40 32 292 +32
28AUG26 130.00 C 1.15 1.37 1.15 0.93 -0.19 40 6 96 +6
28AUG26 132.50 C 0.00 0.00 0.00 0.71 -0.16 40 0 139 0
28AUG26 135.00 C 0.76 0.76 0.76 0.54 -0.13 40 1 227 0
28AUG26 137.50 C 0.00 0.00 0.00 0.41 -0.11 40 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.31 -0.09 40 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 165 0
28AUG26 147.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 53.40 -0.40 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.86 -0.99 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.51 -0.73 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.85 -0.79 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.75 -0.55 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.13 -0.39 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.25 +0.09 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.37 -0.58 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.33 -0.27 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.56 -0.08 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.25 -0.09 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.92 -0.88 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.68 -0.62 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.43 -0.58 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 20.34 -0.75 43 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 17.76 -0.96 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.88 -1.21 38 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 14.11 -1.14 38 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 12.47 -0.68 38 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 10.95 -0.66 38 0 268 0
29SEP26 105.00 C 10.94 10.94 10.91 9.55 -0.84 38 30 1,361 +30
29SEP26 107.50 C 8.50 8.50 8.50 8.28 -0.79 38 3 954 0
29SEP26 110.00 C 8.28 8.28 7.37 7.15 -0.72 38 45 2,762 -30
29SEP26 112.50 C 6.44 6.44 6.44 6.14 -0.67 38 75 724 +15
29SEP26 115.00 C 5.50 5.50 5.50 5.23 -0.62 38 2 4,335 0
29SEP26 117.50 C 4.50 4.50 4.50 4.48 -0.57 38 20 1,636 +20
29SEP26 120.00 C 0.00 0.00 0.00 3.83 -0.49 39 0 3,798 0
29SEP26 122.50 C 0.00 0.00 0.00 3.23 -0.44 39 0 752 0
29SEP26 125.00 C 3.03 3.23 2.90 2.73 -0.36 39 71 1,351 +71
29SEP26 127.50 C 2.40 2.40 2.40 2.28 -0.32 39 20 509 +20
29SEP26 130.00 C 0.00 0.00 0.00 1.89 -0.29 39 1,393 2,841 +1,393
29SEP26 132.50 C 0.00 0.00 0.00 1.56 -0.26 39 0 1,959 0
29SEP26 135.00 C 0.00 0.00 0.00 1.28 -0.23 39 0 346 0
29SEP26 137.50 C 0.00 0.00 0.00 1.05 -0.20 39 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 0.86 -0.17 39 0 2,750 0
29SEP26 142.50 C 0.00 0.00 0.00 0.70 -0.15 38 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.56 -0.13 38 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.46 -0.11 38 0 481 0
29SEP26 150.00 C 0.63 0.63 0.63 0.37 -0.09 38 2 554 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.29 -0.08 38 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.19 -0.06 38 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
29SEP26 182.50 C 0.22 0.22 0.22 0.01 -0.02 36 3 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 32.29 -0.20 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.94 -0.58 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 27.64 -0.60 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.42 -0.74 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.28 -0.74 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.24 -0.57 42 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.72 -1.19 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.93 -1.01 38 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 15.24 -0.68 38 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 13.67 -0.58 38 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 12.20 -1.03 38 0 16 0
29OCT26 105.00 C 12.03 12.03 12.03 10.85 -0.82 38 13 61 +13
29OCT26 107.50 C 0.00 0.00 0.00 9.60 -0.77 38 0 40 0
29OCT26 110.00 C 0.00 0.00 0.00 8.46 -0.73 38 0 37 0
29OCT26 112.50 C 0.00 0.00 0.00 7.44 -0.68 38 0 50 0
29OCT26 115.00 C 7.42 7.42 7.42 6.55 -0.62 38 15 177 +15
29OCT26 117.50 C 0.00 0.00 0.00 5.74 -0.51 38 0 130 0
29OCT26 120.00 C 0.00 0.00 0.00 5.01 -0.53 38 0 68 0
29OCT26 122.50 C 4.84 4.84 4.84 4.38 -0.46 38 2 328 0
29OCT26 125.00 C 0.00 0.00 0.00 3.81 -0.39 38 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 3.29 -0.35 38 0 30 0
29OCT26 130.00 C 2.96 2.96 2.96 2.82 - 38 15 15 -
30DEC26 55.00 C 0.00 0.00 0.00 54.60 -0.26 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.23 -0.03 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.84 -0.30 62 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.46 -0.54 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.09 -0.50 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.73 -0.50 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.33 -0.59 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.98 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.67 -0.28 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.43 -0.03 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.24 -0.12 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.13 -0.41 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.09 -0.37 43 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 25.13 -0.73 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.26 -0.71 42 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 21.47 -0.60 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.20 -1.15 38 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 17.65 -0.92 38 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 16.18 -0.74 38 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 14.80 -1.00 38 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 13.57 -0.83 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 12.36 -0.68 39 0 661 0
30DEC26 110.00 C 12.37 12.37 12.37 11.25 -0.75 39 4 1,869 +4
30DEC26 112.50 C 0.00 0.00 0.00 10.23 -0.70 39 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 9.29 -0.61 39 0 1,803 0
30DEC26 117.50 C 0.00 0.00 0.00 8.46 -0.60 39 0 312 0
30DEC26 120.00 C 0.00 0.00 0.00 7.62 -0.62 39 0 695 0
30DEC26 122.50 C 0.00 0.00 0.00 6.96 -0.51 39 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 6.28 -0.46 39 0 2,449 0
30DEC26 127.50 C 0.00 0.00 0.00 5.64 -0.44 39 0 139 0
30DEC26 130.00 C 5.15 5.15 5.15 5.06 -0.42 39 2 1,343 +2
30DEC26 132.50 C 0.00 0.00 0.00 4.54 -0.39 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 4.06 -0.37 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 3.63 -0.34 39 0 270 0
30DEC26 140.00 C 3.56 3.56 3.50 3.24 -0.32 39 2 2,230 -1
30DEC26 142.50 C 0.00 0.00 0.00 2.89 -0.21 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 2.58 -0.19 39 0 157 0
30DEC26 147.50 C 0.00 0.00 0.00 2.29 -0.19 39 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.04 -0.17 39 0 178 0
30DEC26 152.50 C 0.00 0.00 0.00 1.81 -0.16 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 1.56 -0.20 38 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.39 -0.18 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.23 -0.16 38 0 174 0
30DEC26 162.50 C 1.80 1.80 1.80 1.12 -0.12 39 20 80 -20
30DEC26 165.00 C 0.00 0.00 0.00 0.99 -0.11 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.85 -0.13 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.78 -0.09 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.69 -0.08 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.59 -0.10 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.53 -0.08 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.42 -0.06 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 55.57 +0.14 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.22 -0.01 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.81 -0.74 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 48.43 -0.18 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.09 -0.20 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.80 -0.75 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.54 -0.10 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.35 -0.75 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.21 -0.40 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.13 -0.57 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.12 -0.74 43 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 31.17 -0.69 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.29 -0.77 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 27.48 -0.69 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.71 -0.63 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 24.06 -0.59 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.43 -0.59 40 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 20.93 -0.32 40 0 690 0
30MAR27 100.00 C 0.00 0.00 0.00 19.46 -0.49 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 17.78 -0.96 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 16.72 -0.84 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.53 -0.82 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 14.43 -0.78 39 0 1,101 0
30MAR27 112.50 C 0.00 0.00 0.00 13.40 -0.75 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 12.43 -0.73 39 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 11.54 -0.69 39 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 10.73 -0.63 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 9.96 -0.61 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 9.24 -0.57 39 0 205 0
30MAR27 127.50 C 0.00 0.00 0.00 8.57 -0.51 39 0 133 0
30MAR27 130.00 C 8.01 8.01 8.01 7.91 -0.49 39 1 887 +1
30MAR27 132.50 C 0.00 0.00 0.00 7.29 -0.48 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 6.72 -0.46 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 6.19 -0.44 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 5.70 -0.42 39 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 5.10 -0.55 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 4.83 -0.23 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 4.44 -0.22 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 4.08 -0.22 39 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 3.75 -0.21 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.45 -0.20 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 3.17 -0.19 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 2.91 -0.18 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 2.67 -0.18 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 2.45 -0.17 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 2.24 -0.24 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.06 -0.22 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.89 -0.15 39 0 25 0
30MAR27 175.00 C 2.25 2.25 2.25 1.73 -0.14 39 3 138 +3
29JUN27 72.50 C 0.00 0.00 0.00 39.71 -0.60 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.62 -0.77 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 35.64 -0.63 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 33.70 -0.56 44 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 31.83 -0.75 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.07 -0.76 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 28.33 -0.64 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.71 -0.66 42 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 25.15 -0.62 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.64 -0.59 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 22.24 -0.53 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 20.90 -0.36 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 19.55 -0.48 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 18.40 -0.69 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 17.28 -0.68 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.20 -0.69 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 15.14 -0.68 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 14.22 -0.63 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 13.34 -0.63 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 12.47 -0.46 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 11.63 -0.59 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 10.93 -0.56 41 0 144 0
29JUN27 127.50 C 10.43 10.43 10.43 10.24 -0.56 41 1 2 +1
29JUN27 130.00 C 0.00 0.00 0.00 9.54 -0.57 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 8.89 -0.53 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 8.36 -0.48 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 7.82 -0.49 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 7.29 -0.49 40 0 6 0
29JUN27 142.50 C 0.00 0.00 0.00 6.77 -0.49 40 0 31 0
TOTAL CALL 4,072 102,467 +2,715
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 209 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 71 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 147 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 235 0
10JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 231 0
10JUL26 102.50 P 0.05 0.05 0.05 0.02 -0.09 46 4 638 0
10JUL26 105.00 P 0.20 0.29 0.20 0.19 -0.22 45 65 355 0
10JUL26 107.50 P 1.10 1.10 0.78 0.90 -0.24 44 178 167 +81
10JUL26 110.00 P 1.61 1.80 1.61 2.59 +0.14 47 15 16 +1
10JUL26 112.50 P 4.56 4.56 4.55 4.84 +0.55 47 12 12 +12
10JUL26 115.00 P 6.01 6.72 6.01 7.30 +0.65 0 4 0 0
10JUL26 117.50 P 0.00 0.00 0.00 9.80 +0.69 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 12.30 +0.70 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 14.80 +0.70 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 17.30 +0.70 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 19.80 +0.70 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 22.30 - 0 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
17JUL26 92.50 P 0.07 0.07 0.07 0.01 -0.01 40 2 0 -2
17JUL26 95.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
17JUL26 97.50 P 0.20 0.20 0.20 0.12 -0.03 40 6 23 +6
17JUL26 100.00 P 0.36 0.37 0.36 0.31 -0.06 40 18 77 +1
17JUL26 102.50 P 0.65 0.65 0.65 0.71 -0.07 40 2 251 +2
17JUL26 105.00 P 1.40 1.40 1.00 1.33 -0.04 39 47 168 +31
17JUL26 107.50 P 2.34 2.39 1.80 2.35 +0.03 39 47 150 +13
17JUL26 110.00 P 0.00 0.00 0.00 3.80 +0.21 39 0 0 0
17JUL26 112.50 P 4.57 4.57 4.57 5.62 +0.42 39 15 15 -1
17JUL26 115.00 P 0.00 0.00 0.00 7.70 +0.40 40 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 9.96 +0.52 39 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 12.35 +0.69 39 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 14.81 +0.66 40 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 17.30 +0.69 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 19.80 +0.70 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 22.30 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 55 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 259 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 381 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 235 0
30JUL26 90.00 P 0.22 0.22 0.22 0.07 -0.02 37 1 538 -1
30JUL26 92.50 P 0.30 0.32 0.30 0.15 -0.03 37 3 704 0
30JUL26 95.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 1,142 0
30JUL26 97.50 P 0.00 0.00 0.00 0.59 -0.05 37 0 779 0
30JUL26 100.00 P 1.04 1.09 0.86 1.03 -0.05 37 28 587 -9
30JUL26 102.50 P 1.50 1.67 1.50 1.67 +0.04 37 34 1,462 +34
30JUL26 105.00 P 2.60 2.60 2.50 2.49 +0.06 36 5 1,085 -5
30JUL26 107.50 P 0.00 0.00 0.00 3.61 +0.14 36 0 855 0
30JUL26 110.00 P 4.03 4.83 4.03 5.02 +0.28 37 70 5,339 +50
30JUL26 112.50 P 0.00 0.00 0.00 6.44 +0.04 34 0 701 0
30JUL26 115.00 P 8.50 8.50 8.40 8.42 +0.34 35 236 2,600 -236
30JUL26 117.50 P 0.00 0.00 0.00 10.53 +0.38 36 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 12.71 +0.46 36 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 15.01 +0.35 36 0 665 0
30JUL26 125.00 P 0.00 0.00 0.00 17.39 +0.59 36 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 19.83 +0.64 36 4 158 -4
30JUL26 130.00 P 0.00 0.00 0.00 22.30 +0.68 0 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 24.88 +0.71 47 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 27.30 +0.70 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 29.80 +0.64 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 32.30 +0.59 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 34.80 +0.64 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 37.30 +0.64 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 39.80 +0.70 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 42.30 +0.64 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 44.80 +0.70 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 47.30 +0.70 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 49.80 +0.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 52.30 +0.70 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 54.80 +0.70 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.30 +0.70 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 59.80 +0.70 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.30 +0.70 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 64.80 +0.70 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.30 +0.64 0 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 0.00 42 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
28AUG26 75.00 P 0.21 0.21 0.21 0.03 -0.01 40 1 96 +1
28AUG26 77.50 P 0.00 0.00 0.00 0.06 0.00 40 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 86 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 -0.01 40 0 150 0
28AUG26 90.00 P 0.00 0.00 0.00 0.77 -0.01 40 0 738 0
28AUG26 92.50 P 0.00 0.00 0.00 1.14 -0.01 40 0 148 0
28AUG26 95.00 P 1.69 1.69 1.69 1.63 +0.01 40 1 454 +1
28AUG26 97.50 P 2.23 2.23 2.23 2.25 +0.02 40 1 714 0
28AUG26 100.00 P 2.90 2.98 2.59 2.97 +0.07 40 33 3,171 -28
28AUG26 102.50 P 3.33 3.33 3.33 3.84 +0.10 40 45 500 +45
28AUG26 105.00 P 4.81 4.81 4.81 4.87 +0.20 40 1 2,014 0
28AUG26 107.50 P 6.05 6.05 6.05 6.06 +0.25 40 5 602 +3
28AUG26 110.00 P 6.45 6.45 6.45 7.41 +0.28 39 100 982 +100
28AUG26 112.50 P 0.00 0.00 0.00 8.90 +0.30 39 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 10.60 +0.25 40 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 12.21 +0.10 38 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 14.31 +0.34 40 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 16.32 -0.04 40 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 18.41 +0.40 40 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 20.60 +0.31 39 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 22.76 +0.27 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 25.16 +0.94 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 27.53 +0.78 40 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 29.97 +0.67 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 32.36 +0.64 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 34.82 +0.66 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 37.30 +0.64 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.80 +0.70 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 42.30 +0.64 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.80 +0.70 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.30 +0.70 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 49.81 +0.71 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.30 +0.70 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 54.80 +0.70 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.30 +0.70 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 59.80 +0.70 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.30 +0.70 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 64.80 +0.70 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.30 +0.64 0 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 43 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 1,689 0
29SEP26 82.50 P 0.00 0.00 0.00 0.53 -0.02 38 0 377 0
29SEP26 85.00 P 0.00 0.00 0.00 0.78 -0.02 39 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 -0.02 39 0 872 0
29SEP26 90.00 P 0.00 0.00 0.00 1.50 -0.01 39 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.01 -0.02 39 0 1,723 0
29SEP26 95.00 P 2.59 2.77 2.59 2.65 0.00 39 35 2,673 0
29SEP26 97.50 P 3.44 3.44 3.44 3.39 +0.02 39 30 3,711 -30
29SEP26 100.00 P 3.94 3.94 3.94 4.21 +0.07 39 2 8,456 0
29SEP26 102.50 P 5.00 5.10 5.00 5.20 +0.17 39 40 2,318 +40
29SEP26 105.00 P 6.25 6.30 6.16 6.23 +0.17 38 401 3,991 -399
29SEP26 107.50 P 0.00 0.00 0.00 7.45 +0.21 38 0 2,691 0
29SEP26 110.00 P 0.00 0.00 0.00 8.81 +0.26 38 0 5,586 0
29SEP26 112.50 P 9.58 9.58 9.58 10.32 +0.33 38 15 404 0
29SEP26 115.00 P 11.07 11.07 11.07 11.86 +0.22 38 15 1,846 +15
29SEP26 117.50 P 0.00 0.00 0.00 13.61 +0.26 38 0 1,612 0
29SEP26 120.00 P 16.22 16.22 16.22 14.94 -0.43 36 1 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 17.33 +0.34 38 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 19.30 +0.42 38 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 21.19 +0.26 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 23.37 +0.88 37 327 550 +158
29SEP26 132.50 P 0.00 0.00 0.00 25.49 +0.77 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 28.09 +0.70 39 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 30.37 +0.97 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 32.61 +0.69 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 34.99 +0.25 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.36 +0.56 37 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 39.82 +0.61 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.32 +0.66 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.80 +0.68 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.30 +0.50 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.81 +0.71 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.30 +0.70 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.86 +0.76 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.30 +0.70 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.80 +0.70 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.30 +0.70 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.80 +0.70 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.30 +0.64 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.80 +0.70 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.30 +0.70 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.80 +0.70 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.30 +0.70 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.46 -0.01 38 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.65 -0.02 38 0 2 0
29OCT26 82.50 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.26 -0.01 38 0 0 0
29OCT26 87.50 P 1.75 1.75 1.75 1.66 -0.01 38 20 55 +20
29OCT26 90.00 P 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 2.80 +0.01 38 0 15 0
29OCT26 95.00 P 3.42 3.42 3.42 3.48 +0.02 38 25 31 +15
29OCT26 97.50 P 0.00 0.00 0.00 4.29 +0.06 38 0 135 0
29OCT26 100.00 P 0.00 0.00 0.00 5.16 +0.13 38 0 34 0
29OCT26 102.50 P 5.75 5.75 5.75 6.14 +0.19 38 1 81 +1
29OCT26 105.00 P 0.00 0.00 0.00 7.26 +0.18 38 0 45 0
29OCT26 107.50 P 0.00 0.00 0.00 8.51 +0.21 38 0 84 0
29OCT26 110.00 P 0.00 0.00 0.00 9.88 +0.29 38 0 22 0
29OCT26 112.50 P 0.00 0.00 0.00 11.37 +0.35 38 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.93 +0.35 38 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.57 +0.16 38 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.36 +0.28 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.18 +0.78 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.08 +0.36 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.10 +0.38 38 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.22 - 38 0 0 -
30DEC26 55.00 P 0.37 0.40 0.37 0.04 0.00 39 12 347 -10
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 0.00 39 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.68 -0.01 39 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.92 -0.01 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 1.20 -0.02 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 1.57 -0.02 39 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.98 -0.02 39 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 2.51 -0.02 39 0 584 0
30DEC26 87.50 P 0.00 0.00 0.00 3.09 0.00 39 0 221 0
30DEC26 90.00 P 0.00 0.00 0.00 3.77 -0.01 39 0 1,458 0
30DEC26 92.50 P 0.00 0.00 0.00 4.53 +0.04 39 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 5.34 +0.09 39 0 1,265 0
30DEC26 97.50 P 0.00 0.00 0.00 6.20 +0.11 39 0 1,237 0
30DEC26 100.00 P 6.83 6.83 6.83 7.17 +0.10 38 1 2,868 -1
30DEC26 102.50 P 7.81 7.81 7.81 8.24 +0.12 38 1 2,363 0
30DEC26 105.00 P 0.00 0.00 0.00 9.41 +0.19 38 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 10.69 +0.27 38 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 12.07 +0.29 38 0 2,681 0
30DEC26 112.50 P 0.00 0.00 0.00 13.45 +0.24 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 15.00 +0.26 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 16.64 +0.29 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 18.14 +0.10 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 19.90 -0.06 38 4 471 +4
30DEC26 125.00 P 0.00 0.00 0.00 21.95 +0.13 38 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 23.71 -0.01 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 25.61 -0.07 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 27.63 -0.06 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 29.93 +0.19 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 32.00 +0.15 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.19 +0.25 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.33 +0.23 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.31 +0.24 37 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 40.78 +0.48 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.05 +0.13 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 45.14 -0.06 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.48 +0.48 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.82 -0.29 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.52 +0.07 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 54.94 +0.50 38 0 0 0
30DEC26 165.00 P 56.21 56.21 56.21 57.37 +0.45 38 1 2 +1
30DEC26 167.50 P 0.00 0.00 0.00 59.84 +0.74 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.31 +0.08 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 64.80 +0.69 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.30 +0.41 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.85 +0.68 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.30 +0.70 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.80 +0.70 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.30 +0.70 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 -0.01 39 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 -0.02 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.91 -0.02 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.20 -0.03 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 -0.03 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.91 -0.03 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 2.34 -0.03 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 2.88 -0.03 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 3.43 -0.03 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 4.13 -0.02 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 4.84 -0.02 39 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 5.67 -0.01 39 0 1,436 0
30MAR27 92.50 P 6.20 6.20 6.20 6.48 +0.04 39 2 121 +2
30MAR27 95.00 P 0.00 0.00 0.00 7.37 +0.10 39 0 74 0
30MAR27 97.50 P 0.00 0.00 0.00 8.34 +0.10 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 9.38 +0.13 39 0 1,506 0
30MAR27 102.50 P 0.00 0.00 0.00 10.51 +0.15 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 11.71 +0.15 38 0 227 0
30MAR27 107.50 P 12.74 12.79 12.58 13.00 +0.21 39 163 342 +154
30MAR27 110.00 P 14.09 14.22 13.90 14.37 +0.25 38 389 1,479 +253
30MAR27 112.50 P 0.00 0.00 0.00 15.77 +0.24 38 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 17.25 +0.20 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 18.89 +0.28 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 20.54 +0.25 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 22.07 -0.07 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 23.84 -0.08 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 25.70 -0.08 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 27.79 +0.17 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 29.75 +0.20 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 31.45 -0.10 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.45 -0.06 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.80 +0.20 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 37.62 -0.05 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.73 -0.03 38 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 42.20 +0.26 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.30 +0.22 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.25 -0.04 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.44 -0.01 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.72 +0.23 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.23 +0.51 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.53 +0.17 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.84 +0.57 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.08 +0.50 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.46 +0.23 37 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.86 +0.09 36 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.46 +0.34 39 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 3.07 -0.04 40 0 77 0
29JUN27 75.00 P 3.80 3.80 3.80 3.63 -0.04 40 3 61 +3
29JUN27 77.50 P 0.00 0.00 0.00 4.31 -0.04 40 0 4 0
29JUN27 80.00 P 5.01 5.01 5.01 5.03 -0.04 40 5 152 +5
29JUN27 82.50 P 0.00 0.00 0.00 5.80 -0.03 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 6.66 +0.04 40 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 7.48 +0.06 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 8.36 +0.07 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 9.30 +0.07 40 0 3 0
29JUN27 95.00 P 10.35 10.35 10.35 10.32 +0.14 39 10 32 0
29JUN27 97.50 P 11.00 11.00 11.00 11.42 +0.12 39 1 46 +1
29JUN27 100.00 P 12.40 12.40 11.95 12.59 +0.07 39 2 115 +1
29JUN27 102.50 P 0.00 0.00 0.00 13.83 +0.09 39 0 126 0
29JUN27 105.00 P 0.00 0.00 0.00 15.14 +0.13 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 16.52 +0.11 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 17.96 +0.14 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 19.42 +0.16 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 21.00 +0.19 39 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 22.62 +0.20 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 24.18 +0.23 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 26.07 +0.08 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 27.63 -0.12 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.43 -0.14 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.55 +0.15 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.37 +0.10 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.27 +0.07 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.23 +0.09 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.28 +0.15 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.29 +0.15 39 0 0 0
TOTAL PUT 2,489 130,328 +328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.50
30JUL26 23.00 C 0.00 0.00 0.00 13.54 -0.82 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.54 -0.82 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.54 -0.82 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.55 -0.82 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.54 -0.83 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.56 -0.82 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.60 -0.79 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.67 -0.87 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.67 -0.80 46 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 4.78 -0.69 47 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 3.94 -0.74 46 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.17 -0.70 46 0 150 0
30JUL26 35.00 C 2.80 2.80 2.80 2.50 -0.64 46 2 187 0
30JUL26 36.00 C 2.13 2.13 2.13 1.86 -0.70 45 15 69 0
30JUL26 37.00 C 1.92 1.92 1.78 1.39 -0.60 45 30 206 +11
30JUL26 38.00 C 1.41 1.41 0.98 1.05 -0.46 46 16 355 +5
30JUL26 39.00 C 0.00 0.00 0.00 0.76 -0.36 47 0 282 0
30JUL26 40.00 C 0.00 0.00 0.00 0.53 -0.28 47 0 391 0
30JUL26 41.00 C 0.00 0.00 0.00 0.36 -0.22 47 0 133 0
30JUL26 42.00 C 0.00 0.00 0.00 0.24 -0.16 47 0 204 0
30JUL26 43.00 C 0.00 0.00 0.00 0.15 -0.12 46 0 153 0
30JUL26 44.00 C 0.00 0.00 0.00 0.10 -0.08 47 0 330 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 463 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.64 -0.78 61 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.61 -0.98 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.76 -0.66 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.72 -0.74 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.75 -0.63 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.86 -0.56 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.87 -0.68 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.01 -0.60 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.19 -0.60 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.39 -0.59 47 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.70 -0.72 48 0 44 0
28AUG26 34.00 C 0.00 0.00 0.00 4.04 -0.78 48 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.38 -0.71 47 0 75 0
28AUG26 36.00 C 0.00 0.00 0.00 2.82 -0.70 46 0 99 0
28AUG26 37.00 C 2.86 2.86 2.34 2.36 -0.72 46 30 218 +30
28AUG26 38.00 C 2.47 2.48 2.03 2.01 -0.61 47 45 288 +45
28AUG26 39.00 C 1.69 1.69 1.69 1.68 -0.52 48 15 172 +15
28AUG26 40.00 C 0.00 0.00 0.00 1.40 -0.43 48 0 163 0
28AUG26 41.00 C 0.00 0.00 0.00 1.14 -0.38 48 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.92 -0.34 48 0 97 0
28AUG26 43.00 C 1.00 1.00 1.00 0.73 -0.30 48 15 150 -15
28AUG26 44.00 C 0.00 0.00 0.00 0.58 -0.26 48 0 231 0
28AUG26 45.00 C 0.00 0.00 0.00 0.46 -0.22 48 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.36 -0.19 48 0 274 0
28AUG26 47.00 C 0.00 0.00 0.00 0.28 -0.16 48 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 -0.13 48 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.17 -0.11 48 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.13 -0.09 48 0 71 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.82 -0.60 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.84 -0.92 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.91 -0.74 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.00 -0.73 54 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.03 -0.74 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.19 -0.75 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.30 -0.54 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.44 -0.84 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.61 -0.60 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.00 -0.69 48 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.34 -0.85 48 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 4.72 -0.81 47 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.06 -0.71 46 0 136 0
29SEP26 36.00 C 3.53 3.54 3.53 3.56 -0.75 46 30 75 +30
29SEP26 37.00 C 3.11 3.11 3.11 3.11 -0.66 46 15 190 0
29SEP26 38.00 C 3.13 3.13 3.13 2.71 -0.65 47 15 285 0
29SEP26 39.00 C 2.74 2.79 2.74 2.36 -0.58 47 30 240 0
29SEP26 40.00 C 2.44 2.44 2.09 2.05 -0.52 47 327 431 +221
29SEP26 41.00 C 1.99 1.99 1.99 1.78 -0.45 48 8 349 0
29SEP26 42.00 C 0.00 0.00 0.00 1.54 -0.39 48 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.33 -0.33 48 0 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.13 -0.30 48 0 144 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 -0.27 48 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 0.79 -0.26 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.66 -0.23 47 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.20 48 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.16 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.14 48 0 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.11 48 0 1,000 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.07 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.06 -0.70 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.09 -0.59 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.12 -0.87 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.22 -0.78 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.42 -0.71 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.60 -0.57 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.83 -0.55 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.11 -0.63 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.47 -0.49 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.84 -0.61 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.25 -0.63 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.63 -0.66 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.13 -0.70 46 0 15 0
29OCT26 37.00 C 3.72 3.72 3.72 3.69 -0.64 46 1 1 0
29OCT26 38.00 C 0.00 0.00 0.00 3.28 -0.60 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 2.92 -0.55 47 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 2.60 -0.50 47 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 2.31 -0.47 47 0 12 0
29OCT26 42.00 C 0.00 0.00 0.00 2.02 -0.44 47 0 21 0
29OCT26 43.00 C 0.00 0.00 0.00 1.79 -0.39 47 0 75 0
29OCT26 44.00 C 0.00 0.00 0.00 1.59 -0.33 47 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.41 -0.28 48 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.23 -0.26 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.04 -0.27 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.13 -0.81 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.26 -1.04 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.40 -1.07 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.59 -0.95 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.91 -0.88 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.13 -0.78 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.34 -0.82 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.65 -0.82 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.99 -0.77 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.35 -0.55 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.75 -0.55 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.20 -0.54 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.67 -0.50 47 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.18 -0.46 47 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.72 -0.46 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.31 -0.66 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.97 -0.66 47 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.58 -0.61 47 0 457 0
30DEC26 41.00 C 0.00 0.00 0.00 3.27 -0.57 47 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 -0.56 47 0 985 0
30DEC26 43.00 C 0.00 0.00 0.00 2.72 -0.51 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.48 -0.47 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.28 -0.41 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.08 -0.37 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.89 -0.33 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 -0.32 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.54 -0.30 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 -0.28 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.24 47 0 167 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 -0.19 48 0 103 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.16 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.13 47 0 39 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 -0.11 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.07 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.06 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.61 -1.13 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.80 -1.10 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.01 -1.07 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.25 -1.04 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.53 -1.00 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.83 -0.97 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.29 -0.76 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.52 -0.86 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.92 -0.82 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.44 -0.69 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.81 -0.74 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.30 -0.51 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.83 -0.47 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.40 -0.41 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.91 -0.67 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.51 -0.55 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.12 -0.42 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.76 -0.48 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.55 -0.48 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.23 -0.45 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.93 -0.43 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.51 -0.55 46 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 3.30 -0.48 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.14 -0.37 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.91 -0.36 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 -0.34 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 -0.33 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.32 -0.31 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.91 -0.28 47 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.58 -0.24 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 -0.21 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 -0.18 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.15 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.13 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.12 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.12 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 -0.10 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 -0.08 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 -0.07 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.13 -0.77 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.37 -0.76 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.63 -0.76 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.93 -0.74 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.25 -0.73 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.60 -0.72 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.98 -0.70 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.38 -0.69 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.81 -0.68 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.27 -0.66 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.75 -0.64 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.33 -0.56 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.86 -0.80 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.40 -0.78 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.96 -0.77 47 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 6.56 -0.74 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.18 -0.72 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.82 -0.69 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.48 -0.67 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.17 -0.63 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.79 -0.69 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.52 -0.65 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.26 -0.62 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.16 -0.44 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.91 -0.43 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.68 -0.41 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.47 -0.39 47 0 50 0
TOTAL CALL 594 20,144 +342
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 0.00 48 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 134 0
30JUL26 32.00 P 0.26 0.26 0.26 0.23 +0.05 47 17 173 -15
30JUL26 33.00 P 0.46 0.46 0.46 0.40 +0.09 47 32 290 0
30JUL26 34.00 P 0.63 0.64 0.63 0.64 +0.14 47 45 126 -30
30JUL26 35.00 P 0.78 1.03 0.78 0.94 +0.19 46 32 361 +2
30JUL26 36.00 P 1.36 1.50 1.36 1.40 +0.32 47 45 715 +45
30JUL26 37.00 P 1.88 1.88 1.88 1.94 +0.42 48 15 539 0
30JUL26 38.00 P 0.00 0.00 0.00 2.49 +0.47 46 0 193 0
30JUL26 39.00 P 0.00 0.00 0.00 3.18 +0.47 46 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.96 +0.55 46 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 4.79 +0.61 46 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 5.68 +0.52 46 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.80 +0.73 59 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 7.78 +0.77 63 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 8.78 +0.80 68 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.79 +0.85 74 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 10.67 +0.98 71 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.50 +0.54 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 12.50 +0.82 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 13.50 +0.81 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 16.00 +0.82 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.50 +0.82 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.00 +0.82 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.50 +0.82 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.00 +0.82 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.50 +0.82 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 31.00 +0.82 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.50 +0.82 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 36.00 +0.82 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.50 +0.82 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 0.00 48 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 0.00 48 0 30 0
28AUG26 28.00 P 0.26 0.26 0.26 0.17 +0.01 48 16 32 +1
28AUG26 29.00 P 0.37 0.37 0.34 0.27 +0.02 48 2 58 +2
28AUG26 30.00 P 0.43 0.43 0.43 0.40 +0.03 48 30 47 -15
28AUG26 31.00 P 0.00 0.00 0.00 0.58 +0.06 48 0 97 0
28AUG26 32.00 P 0.00 0.00 0.00 0.81 +0.10 48 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 1.10 +0.16 48 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 1.44 +0.20 49 0 228 0
28AUG26 35.00 P 1.83 1.84 1.83 1.84 +0.25 48 45 329 +45
28AUG26 36.00 P 2.16 2.16 2.16 2.34 +0.35 49 15 186 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.89 +0.43 49 0 315 0
28AUG26 38.00 P 0.00 0.00 0.00 3.49 +0.48 50 0 354 0
28AUG26 39.00 P 0.00 0.00 0.00 4.03 +0.43 48 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.73 +0.49 48 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 5.57 +0.60 50 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.42 +0.72 51 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.16 +0.44 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 8.02 +0.63 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.98 +0.73 53 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.97 +0.70 56 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.93 +0.66 58 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.65 +0.69 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.61 +0.48 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.56 +0.49 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.05 +0.59 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.50 +0.70 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.00 +0.82 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.50 +0.82 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 26.00 +0.82 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.50 +0.82 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 31.00 +0.82 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.50 +0.82 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 +0.04 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 +0.05 48 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 +0.08 48 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.04 +0.13 48 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.33 +0.17 48 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.67 +0.21 48 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 +0.30 48 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 2.49 +0.31 48 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 2.98 +0.37 48 0 506 0
29SEP26 37.00 P 3.50 3.66 3.44 3.54 +0.44 49 765 1,258 +645
29SEP26 38.00 P 0.00 0.00 0.00 4.15 +0.51 49 0 314 0
29SEP26 39.00 P 0.00 0.00 0.00 4.63 +0.39 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 5.29 +0.37 47 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 6.23 +0.74 50 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.99 +0.84 51 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.79 +0.92 51 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.38 +0.70 48 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.39 +0.79 51 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 10.28 +0.53 52 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 11.02 +0.66 49 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 12.07 +0.77 53 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.91 +0.70 52 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.75 +0.61 49 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 16.10 +0.46 49 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 18.53 +0.54 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.02 +0.81 52 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.50 +0.77 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.00 +0.82 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 28.50 +0.82 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.00 +0.82 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.50 +0.82 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.50 +0.82 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.00 +0.82 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.50 +0.82 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.00 +0.82 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.50 +0.82 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.00 +0.82 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.50 +0.82 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.00 +0.82 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.50 +0.06 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.66 +0.06 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.88 +0.09 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 1.12 +0.12 48 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.40 +0.15 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.73 +0.18 48 0 116 0
29OCT26 33.00 P 0.00 0.00 0.00 2.10 +0.23 48 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 2.51 +0.29 48 0 30 0
29OCT26 35.00 P 2.99 2.99 2.99 2.96 +0.34 48 15 28 0
29OCT26 36.00 P 0.00 0.00 0.00 3.46 +0.39 48 0 83 0
29OCT26 37.00 P 0.00 0.00 0.00 4.01 +0.38 48 0 45 0
29OCT26 38.00 P 0.00 0.00 0.00 4.60 +0.46 48 0 20 0
29OCT26 39.00 P 0.00 0.00 0.00 5.27 +0.53 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.95 +0.71 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.62 +0.62 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.42 +0.71 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.10 +0.74 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.85 +0.60 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.78 +0.84 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.61 +0.52 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.41 +0.52 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.06 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.06 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 +0.09 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.10 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 2.11 +0.16 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.47 +0.20 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 +0.22 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.31 +0.30 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.78 +0.32 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.29 +0.14 47 0 168 0
30DEC26 37.00 P 4.62 4.62 4.62 4.84 +0.44 47 50 231 +35
30DEC26 38.00 P 0.00 0.00 0.00 5.43 +0.46 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 6.05 +0.20 48 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.69 +0.50 48 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 +0.54 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.10 +0.40 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.89 +0.47 49 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.60 +0.60 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.38 +0.60 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 +0.41 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.98 +0.49 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.81 +0.60 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.66 +0.56 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.52 +0.50 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.78 +0.63 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.01 +0.63 50 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.32 +0.84 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.60 +0.74 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.03 +0.76 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.50 +0.78 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.00 +0.80 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.50 +0.82 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.50 +0.82 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.00 +0.82 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.50 +0.82 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.00 +0.82 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.50 +0.82 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.00 +0.82 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.50 +0.82 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.00 +0.82 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.04 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.02 +0.08 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 +0.08 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.51 +0.10 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.10 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 +0.15 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 +0.25 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.87 +0.25 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.25 +0.25 47 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.68 +0.31 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.14 +0.33 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.63 +0.32 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.14 +0.33 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.69 +0.39 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.27 +0.42 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.89 +0.46 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 +0.49 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.19 +0.35 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.93 +0.59 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.60 +0.50 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.34 +0.37 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.09 +0.38 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.91 +0.45 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.65 +0.42 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.46 +0.62 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.27 +0.46 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.09 +0.51 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 17.20 +0.70 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 19.29 +0.64 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.55 +0.69 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.86 0.00 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.22 +0.79 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.61 +0.74 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.05 +0.84 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.51 +0.79 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.50 +0.82 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.00 +0.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.50 +0.82 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.98 +0.05 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 +0.06 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.44 +0.06 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.72 +0.04 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.01 +0.03 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.33 +0.04 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.70 +0.05 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.12 +0.09 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.53 +0.23 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.95 +0.25 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.44 +0.33 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.92 +0.32 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.43 +0.36 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.90 +0.36 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.45 +0.38 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.03 +0.41 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.64 +0.43 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.28 +0.47 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.94 +0.49 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.67 +0.56 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.32 +0.48 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.03 +0.48 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.76 +0.50 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.51 +0.51 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.26 +0.52 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.02 +0.52 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.81 +0.53 47 0 0 0
TOTAL PUT 1,124 23,661 +730
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 30.12
30JUL26 21.00 C 0.00 0.00 0.00 9.17 +0.48 65 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.20 +0.53 68 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.18 +0.45 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.22 +0.46 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.37 +0.49 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.53 +0.47 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.75 +0.43 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.04 +0.37 62 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 2.43 +0.36 63 0 0 0
30JUL26 30.00 C 2.20 2.20 1.55 1.89 +0.28 62 15 84 +6
30JUL26 31.00 C 2.00 2.00 1.13 1.48 +0.27 63 19 412 +10
30JUL26 32.00 C 0.00 0.00 0.00 1.11 +0.17 63 0 91 0
30JUL26 33.00 C 1.01 1.25 0.93 0.83 +0.15 63 6 298 +4
30JUL26 34.00 C 0.52 0.67 0.49 0.61 +0.12 63 35 248 +34
30JUL26 35.00 C 0.72 0.72 0.37 0.44 +0.09 63 827 738 +474
30JUL26 36.00 C 0.45 0.45 0.44 0.31 +0.07 63 3 272 +3
30JUL26 37.00 C 0.00 0.00 0.00 0.21 +0.05 63 0 340 0
30JUL26 38.00 C 0.23 0.23 0.21 0.15 +0.04 63 3 264 -3
30JUL26 39.00 C 0.12 0.12 0.12 0.10 +0.02 63 34 466 0
30JUL26 40.00 C 0.14 0.14 0.14 0.07 +0.02 64 1 902 +1
30JUL26 41.00 C 0.11 0.11 0.11 0.05 +0.01 64 30 375 -20
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 2,623 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 228 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 73 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30JUL26 49.00 C 0.03 0.03 0.03 0.01 0.00 77 30 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 9.34 +0.49 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.40 +0.60 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.50 +0.65 58 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.57 +0.45 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.83 +0.55 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.16 +0.57 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.48 +0.39 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.86 +0.44 60 0 0 0
28AUG26 29.00 C 2.92 2.92 2.92 3.30 +0.38 60 1 27 +1
28AUG26 30.00 C 0.00 0.00 0.00 2.80 +0.31 60 0 25 0
28AUG26 31.00 C 2.83 2.83 2.17 2.37 +0.21 60 17 61 +16
28AUG26 32.00 C 0.00 0.00 0.00 2.02 +0.22 61 0 73 0
28AUG26 33.00 C 2.09 2.09 1.64 1.70 +0.21 61 4 128 -2
28AUG26 34.00 C 0.00 0.00 0.00 1.40 +0.17 61 0 75 0
28AUG26 35.00 C 1.30 1.30 1.30 1.16 +0.16 61 1 311 -1
28AUG26 36.00 C 0.00 0.00 0.00 0.95 +0.13 61 0 52 0
28AUG26 37.00 C 0.00 0.00 0.00 0.77 +0.11 61 0 155 0
28AUG26 38.00 C 0.62 0.62 0.62 0.63 +0.10 61 30 116 0
28AUG26 39.00 C 0.53 0.53 0.53 0.50 +0.07 60 30 209 +30
28AUG26 40.00 C 0.00 0.00 0.00 0.41 +0.07 61 0 113 0
28AUG26 41.00 C 0.37 0.37 0.37 0.32 +0.05 60 1 116 0
28AUG26 42.00 C 0.00 0.00 0.00 0.26 +0.04 61 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.21 +0.04 61 0 87 0
28AUG26 44.00 C 0.00 0.00 0.00 0.16 +0.02 60 0 110 0
28AUG26 45.00 C 0.30 0.30 0.23 0.13 +0.02 60 2 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.10 +0.01 60 0 17 0
28AUG26 47.00 C 0.21 0.21 0.21 0.08 +0.01 60 1 31 +1
28AUG26 48.00 C 0.00 0.00 0.00 0.07 +0.02 61 0 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.30 +0.52 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.82 +0.53 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.34 +0.53 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.85 +0.50 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.29 +0.54 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.82 +0.55 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.34 +0.60 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.87 +0.55 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.35 +0.47 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 +0.53 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.65 +0.51 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.84 +0.49 57 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 6.95 +0.46 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.25 +0.45 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.57 +0.47 55 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.00 +0.49 57 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.54 +0.54 59 0 150 0
29SEP26 29.00 C 3.58 3.58 3.58 3.84 +0.31 56 15 90 +15
29SEP26 30.00 C 3.32 3.32 3.32 3.39 +0.29 57 15 129 -15
29SEP26 31.00 C 0.00 0.00 0.00 3.01 +0.28 58 0 60 0
29SEP26 32.00 C 0.00 0.00 0.00 2.65 +0.27 58 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 2.29 +0.18 58 0 90 0
29SEP26 34.00 C 0.00 0.00 0.00 1.98 +0.17 58 0 105 0
29SEP26 35.00 C 0.00 0.00 0.00 1.70 +0.14 58 0 609 0
29SEP26 36.00 C 0.00 0.00 0.00 1.46 +0.13 58 0 162 0
29SEP26 37.00 C 0.00 0.00 0.00 1.25 +0.11 58 0 145 0
29SEP26 38.00 C 0.00 0.00 0.00 1.06 +0.12 57 0 127 0
29SEP26 39.00 C 0.00 0.00 0.00 0.91 +0.11 57 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 0.77 +0.09 57 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 +0.06 57 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 0.55 +0.05 57 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.47 +0.05 57 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 +0.03 57 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 +0.03 57 0 64 0
29SEP26 46.00 C 0.00 0.00 0.00 0.28 +0.03 57 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 +0.02 57 0 61 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 +0.02 57 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.01 57 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 59 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 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 78 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 9.70 +0.56 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.91 +0.50 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.04 +0.49 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.30 +0.39 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.59 +0.41 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.01 +0.48 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.33 +0.36 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.81 +0.36 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.31 +0.31 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.88 +0.29 55 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 3.51 +0.27 56 0 75 0
29OCT26 32.00 C 0.00 0.00 0.00 3.14 +0.24 57 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 2.82 +0.23 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.50 +0.18 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.21 +0.17 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.94 +0.14 57 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 1.71 +0.13 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.50 +0.11 57 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.32 +0.11 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.15 +0.09 57 0 50 0
29OCT26 41.00 C 1.05 1.05 1.05 1.01 +0.08 57 1 46 +1
30DEC26 21.00 C 0.00 0.00 0.00 10.01 +0.53 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.30 +0.51 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.53 +0.44 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.81 +0.40 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.26 +0.46 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.65 +0.47 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 +0.38 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.47 +0.30 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.02 +0.31 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.63 +0.31 57 0 7 0
30DEC26 31.00 C 4.45 4.45 4.45 4.23 +0.49 57 15 28 +15
30DEC26 32.00 C 4.25 4.25 4.25 3.89 +0.30 58 2 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.55 +0.29 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.22 +0.28 57 0 0 0
30DEC26 35.00 C 3.30 3.30 3.30 2.92 +0.25 57 15 45 +15
30DEC26 36.00 C 2.79 2.79 2.79 2.66 +0.25 57 15 99 +15
30DEC26 37.00 C 2.66 2.66 2.66 2.40 +0.22 57 15 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.18 +0.20 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 1.98 +0.20 57 0 17 0
30DEC26 40.00 C 2.09 2.09 2.09 1.78 +0.22 57 28 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.62 +0.16 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 +0.20 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.33 +0.15 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.20 +0.13 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 +0.12 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.99 +0.13 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 0.88 +0.09 56 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.81 +0.10 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.73 +0.09 56 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.66 +0.09 56 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.06 56 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 +0.05 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.05 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 +0.03 56 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.03 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.02 57 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 56 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 10.58 +0.57 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.82 +0.48 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.13 +0.44 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.58 +0.49 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 +0.46 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.45 +0.41 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.92 +0.37 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.49 +0.41 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.03 +0.36 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.63 +0.34 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.26 +0.34 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.89 +0.33 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.55 +0.31 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.23 +0.30 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.92 +0.29 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.63 +0.25 56 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.39 +0.26 56 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 +0.26 56 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 2.89 +0.21 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.70 +0.21 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.51 +0.21 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.33 +0.21 55 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.14 +0.16 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.00 +0.16 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.87 +0.17 55 1 1 +1
30MAR27 46.00 C 0.00 0.00 0.00 1.73 +0.17 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.59 +0.14 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 +0.13 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.39 +0.14 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.29 +0.14 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.06 +0.10 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.89 +0.10 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 +0.07 55 0 30 0
30MAR27 60.00 C 1.01 1.01 1.01 0.62 +0.07 55 35 94 +35
30MAR27 62.50 C 0.00 0.00 0.00 0.51 +0.05 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.09 +0.45 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.45 +0.46 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.79 +0.41 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.23 +0.37 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.78 +0.48 56 0 0 0
29JUN27 26.00 C 7.96 7.96 7.96 8.18 +0.42 55 15 15 +15
29JUN27 27.00 C 8.18 8.18 7.70 7.70 +0.41 55 30 58 +30
29JUN27 28.00 C 0.00 0.00 0.00 7.25 +0.38 54 0 27 0
29JUN27 29.00 C 7.00 7.00 7.00 6.80 +0.34 54 1 13 +1
29JUN27 30.00 C 0.00 0.00 0.00 6.42 +0.35 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.07 +0.33 55 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.72 +0.31 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.40 +0.30 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.14 +0.33 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.86 +0.32 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.62 +0.37 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.38 +0.37 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.15 +0.38 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.97 +0.44 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.74 +0.44 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.51 +0.39 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.33 +0.39 57 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.15 +0.39 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.97 +0.39 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.79 +0.36 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.62 +0.32 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.49 +0.32 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.36 +0.33 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.23 +0.33 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.10 +0.31 56 0 27 0
TOTAL CALL 1,293 20,772 +682
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 94 0
30JUL26 24.00 P 0.14 0.14 0.14 0.11 -0.04 62 8 139 +8
30JUL26 25.00 P 0.17 0.27 0.17 0.21 -0.06 62 23 210 +7
30JUL26 26.00 P 0.00 0.00 0.00 0.35 -0.10 62 0 150 0
30JUL26 27.00 P 0.42 0.64 0.42 0.57 -0.12 62 4 201 +4
30JUL26 28.00 P 0.60 0.98 0.60 0.85 -0.18 61 16 209 -2
30JUL26 29.00 P 1.50 1.57 1.20 1.24 -0.30 62 162 278 +19
30JUL26 30.00 P 0.00 0.00 0.00 1.74 -0.28 63 0 568 0
30JUL26 31.00 P 2.20 2.20 2.20 2.30 -0.40 63 3 110 0
30JUL26 32.00 P 0.00 0.00 0.00 2.92 -0.48 62 0 89 0
30JUL26 33.00 P 0.00 0.00 0.00 3.64 -0.54 63 0 281 0
30JUL26 34.00 P 0.00 0.00 0.00 4.42 -0.60 63 0 577 0
30JUL26 35.00 P 0.00 0.00 0.00 5.33 -0.54 66 0 84 0
30JUL26 36.00 P 0.00 0.00 0.00 6.20 -0.63 67 0 361 0
30JUL26 37.00 P 6.60 6.60 6.60 7.08 -0.68 65 2 215 +2
30JUL26 38.00 P 0.00 0.00 0.00 8.09 -0.47 72 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 9.03 -0.54 73 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 10.01 -0.76 76 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 10.97 -0.70 77 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 12.00 -0.49 85 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.89 -0.79 69 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.88 -0.60 0 0 45 0
30JUL26 45.00 P 14.68 15.22 14.57 14.88 -0.62 0 11 51 +11
30JUL26 46.00 P 0.00 0.00 0.00 15.89 -0.55 81 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.89 -0.55 84 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.88 -0.56 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.89 -0.61 91 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.88 -0.56 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 -0.04 60 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 0.31 -0.06 60 0 40 0
28AUG26 24.00 P 0.00 0.00 0.00 0.45 -0.09 59 0 6 0
28AUG26 25.00 P 0.48 0.60 0.48 0.65 -0.11 59 9 55 0
28AUG26 26.00 P 0.00 0.00 0.00 0.91 -0.13 59 0 85 0
28AUG26 27.00 P 0.00 0.00 0.00 1.22 -0.15 59 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.58 -0.20 59 0 70 0
28AUG26 29.00 P 1.70 1.70 1.70 2.01 -0.25 59 1 148 -1
28AUG26 30.00 P 0.00 0.00 0.00 2.56 -0.30 60 0 374 0
28AUG26 31.00 P 3.05 3.05 3.05 3.13 -0.36 60 30 188 0
28AUG26 32.00 P 0.00 0.00 0.00 3.79 -0.29 61 0 92 0
28AUG26 33.00 P 0.00 0.00 0.00 4.54 -0.29 63 0 220 0
28AUG26 34.00 P 0.00 0.00 0.00 5.24 -0.42 63 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 6.06 -0.43 65 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 6.79 -0.54 63 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 7.68 -0.52 65 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.55 -0.56 66 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 9.41 -0.61 66 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 10.36 -0.62 68 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 11.24 -0.63 67 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 12.20 -0.52 69 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 13.11 -0.57 68 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 14.08 -0.65 69 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 15.02 -0.57 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.00 -0.63 70 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.97 -0.48 70 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.93 -0.60 69 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.91 -0.59 68 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.88 -0.68 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 57 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.03 57 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
29SEP26 22.00 P 0.47 0.47 0.46 0.39 -0.08 56 30 97 +30
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.11 56 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.12 56 0 54 0
29SEP26 25.00 P 1.18 1.18 1.18 1.01 -0.14 56 20 42 +20
29SEP26 26.00 P 0.00 0.00 0.00 1.33 -0.16 56 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 -0.18 57 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.26 56 0 104 0
29SEP26 29.00 P 2.49 2.49 2.49 2.60 -0.26 57 5 173 +5
29SEP26 30.00 P 3.50 3.50 3.50 3.13 -0.31 58 1 71 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.73 -0.34 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 4.39 -0.34 59 0 99 0
29SEP26 33.00 P 0.00 0.00 0.00 5.06 -0.38 59 0 101 0
29SEP26 34.00 P 0.00 0.00 0.00 5.77 -0.42 60 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 6.53 -0.43 60 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 7.32 -0.45 61 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 8.13 -0.47 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.95 -0.52 62 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.84 -0.51 63 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.74 -0.52 64 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 11.65 -0.45 66 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 12.53 -0.47 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 13.41 -0.64 65 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 14.26 -0.65 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.15 -0.69 62 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.12 -0.63 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.06 -0.62 63 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 18.04 -0.50 64 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 19.02 -0.51 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.96 -0.68 63 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.50 -0.52 71 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 24.91 -0.55 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.38 -0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.88 -0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.38 -0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.89 -0.65 80 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.38 -0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.88 -0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.38 -0.65 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.88 -0.61 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.38 -0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.88 -0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.38 -0.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.88 -0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.38 -0.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.91 -0.53 113 0 0 0
29OCT26 21.00 P 0.49 0.49 0.49 0.44 -0.08 55 1 1 +1
29OCT26 22.00 P 0.00 0.00 0.00 0.60 -0.10 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.81 -0.11 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.06 -0.13 55 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 1.33 -0.18 55 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.68 -0.18 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.05 -0.24 55 0 5 0
29OCT26 28.00 P 2.80 2.80 2.80 2.53 -0.24 56 1 1 +1
29OCT26 29.00 P 0.00 0.00 0.00 3.04 -0.25 56 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 3.60 -0.30 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.20 -0.33 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.82 -0.39 58 0 0 0
29OCT26 33.00 P 5.50 5.50 5.50 5.50 -0.40 58 30 75 +30
29OCT26 34.00 P 0.00 0.00 0.00 6.22 -0.32 59 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.96 -0.33 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.72 -0.42 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.52 -0.43 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.34 -0.46 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.18 -0.47 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.05 -0.49 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.92 -0.43 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.06 55 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.09 55 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 -0.09 55 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 -0.11 55 0 125 0
30DEC26 25.00 P 2.07 2.07 2.07 2.15 -0.14 55 1 553 0
30DEC26 26.00 P 0.00 0.00 0.00 2.57 -0.14 55 0 21 0
30DEC26 27.00 P 2.96 2.96 2.96 3.00 -0.16 55 1 19 +1
30DEC26 28.00 P 0.00 0.00 0.00 3.48 -0.19 55 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.99 -0.23 54 0 30 0
30DEC26 30.00 P 4.55 4.55 4.55 4.56 -0.26 55 2 75 0
30DEC26 31.00 P 5.16 5.16 5.16 5.18 -0.24 55 2 65 0
30DEC26 32.00 P 5.93 5.93 5.93 5.82 -0.29 55 30 54 +30
30DEC26 33.00 P 6.18 6.18 6.18 6.71 -0.10 58 2 17 0
30DEC26 34.00 P 0.00 0.00 0.00 7.42 -0.10 58 0 206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.03 -0.22 57 0 94 0
30DEC26 36.00 P 0.00 0.00 0.00 8.76 -0.27 57 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 9.44 -0.38 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.25 -0.36 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 11.06 -0.44 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.89 -0.39 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.70 -0.41 57 0 42 0
30DEC26 42.00 P 14.33 14.33 14.33 13.56 -0.46 57 1 51 +1
30DEC26 43.00 P 0.00 0.00 0.00 14.43 -0.43 57 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 15.31 -0.43 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 16.20 -0.46 58 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 17.11 -0.48 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.15 -0.31 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.99 -0.39 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.96 -0.37 61 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 20.89 -0.41 61 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 23.22 -0.42 61 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 25.59 -0.40 62 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 27.97 -0.45 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.36 -0.45 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.77 -0.45 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.14 -0.50 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.58 -0.50 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.98 -0.54 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.42 -0.68 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.89 -0.71 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 -0.08 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.72 -0.09 54 0 86 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 -0.11 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.43 -0.11 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.84 -0.14 54 1 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.28 -0.14 54 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.75 -0.16 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.26 -0.16 53 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.77 -0.18 53 0 15 0
30MAR27 30.00 P 5.04 5.04 5.04 5.35 -0.19 53 24 62 +24
30MAR27 31.00 P 6.03 6.03 6.03 5.96 -0.20 53 30 76 +30
30MAR27 32.00 P 0.00 0.00 0.00 6.71 -0.11 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 7.27 -0.16 54 0 15 0
30MAR27 34.00 P 7.81 7.81 7.81 8.03 -0.14 55 30 30 +15
30MAR27 35.00 P 0.00 0.00 0.00 8.74 -0.18 55 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.37 -0.27 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 10.25 -0.21 55 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.93 -0.30 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.73 -0.31 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 12.63 -0.22 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.40 -0.27 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.20 -0.31 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.04 -0.33 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.86 -0.37 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.73 -0.37 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.60 -0.38 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.51 -0.35 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.37 -0.42 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.30 -0.38 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.21 -0.42 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.52 -0.42 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.84 -0.37 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.24 -0.39 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.60 -0.34 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.98 -0.36 59 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.03 -0.05 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.39 +0.06 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.75 -0.11 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 3.19 -0.13 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.63 -0.16 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 4.12 -0.15 55 0 297 0
29JUN27 27.00 P 0.00 0.00 0.00 4.71 -0.07 56 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 5.28 -0.07 56 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.88 -0.05 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.33 -0.02 56 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 7.06 -0.11 57 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.68 -0.14 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.33 -0.17 57 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.98 -0.23 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.71 -0.17 57 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.42 -0.17 57 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 11.17 -0.19 57 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.92 -0.18 57 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.62 -0.27 56 0 45 0
29JUN27 40.00 P 13.40 13.40 13.40 13.41 -0.27 57 4 32 +4
29JUN27 41.00 P 0.00 0.00 0.00 14.20 -0.28 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.99 -0.30 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.81 -0.30 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.66 -0.28 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.44 -0.35 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 18.42 -0.22 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.17 -0.34 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.98 -0.44 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.86 -0.43 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.88 -0.29 58 0 0 0
TOTAL PUT 485 18,204 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 6.97
30JUL26 4.40 C 0.00 0.00 0.00 2.59 -0.31 98 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.50 -0.30 104 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.40 -0.30 99 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.30 -0.30 95 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.20 -0.30 90 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.10 -0.30 86 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.00 -0.30 82 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.79 -0.27 91 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 -0.31 71 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 -0.27 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.10 -0.31 72 0 95 0
30JUL26 6.25 C 1.02 1.02 1.02 0.85 -0.31 59 1 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.69 -0.30 62 0 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 -0.29 63 0 70 0
30JUL26 7.00 C 0.58 0.58 0.46 0.42 -0.22 64 5 91 +2
30JUL26 7.25 C 0.37 0.37 0.37 0.33 -0.21 66 7 220 -7
30JUL26 7.50 C 0.35 0.35 0.29 0.25 -0.18 67 21 220 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 -0.15 66 0 120 0
30JUL26 8.00 C 0.16 0.16 0.16 0.13 -0.13 66 7 200 +6
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.10 66 0 139 0
30JUL26 8.50 C 0.11 0.11 0.11 0.07 -0.08 68 15 44 +4
30JUL26 8.75 C 0.13 0.13 0.11 0.05 -0.06 68 42 538 -27
30JUL26 9.00 C 0.08 0.09 0.06 0.03 -0.05 66 40 728 +13
30JUL26 9.25 C 0.08 0.08 0.08 0.02 -0.04 66 15 171 -15
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.02 67 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.63 -0.29 80 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.51 -0.31 67 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.46 -0.24 84 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.32 -0.28 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.22 -0.28 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.15 -0.26 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.07 -0.24 72 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.79 -0.29 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.62 -0.25 65 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.42 -0.32 65 0 0 0
28AUG26 6.00 C 1.31 1.31 1.31 1.21 -0.30 61 15 10 -5
28AUG26 6.25 C 0.00 0.00 0.00 1.06 -0.32 63 0 16 0
28AUG26 6.50 C 0.00 0.00 0.00 0.92 -0.28 64 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.77 -0.28 63 0 24 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 -0.23 65 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.56 -0.20 64 0 27 0
28AUG26 7.50 C 0.45 0.50 0.45 0.48 -0.18 66 3 86 0
28AUG26 7.75 C 0.00 0.00 0.00 0.41 -0.16 66 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.34 -0.14 66 0 107 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.13 66 0 61 0
28AUG26 8.50 C 0.00 0.00 0.00 0.23 -0.11 66 0 80 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 -0.10 66 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 -0.09 65 0 125 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 -0.07 67 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.10 -0.06 66 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.08 -0.06 65 0 16 0
28AUG26 10.00 C 0.12 0.12 0.12 0.07 -0.04 67 5 55 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.03 68 0 28 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.02 67 0 31 0
28AUG26 12.00 C 0.06 0.06 0.06 0.01 -0.02 65 10 120 +10
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.66 -0.34 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.57 -0.26 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.47 -0.29 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.38 -0.29 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 -0.25 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.28 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 -0.28 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.28 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.31 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.26 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.22 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.22 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 -0.28 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.25 58 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.26 58 0 19 0
29SEP26 7.25 C 0.79 0.79 0.79 0.71 -0.22 61 3 20 +3
29SEP26 7.50 C 0.67 0.67 0.67 0.62 -0.18 61 4 67 +4
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.19 61 0 45 0
29SEP26 8.00 C 0.49 0.50 0.49 0.47 -0.18 62 17 38 -3
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.17 61 0 581 0
29SEP26 8.50 C 0.39 0.39 0.38 0.34 -0.16 61 3 1,108 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.15 61 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.13 61 0 2,290 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.12 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.11 61 0 43 0
29SEP26 9.75 C 0.19 0.19 0.19 0.15 -0.10 60 10 25 -10
29SEP26 10.00 C 0.19 0.19 0.19 0.13 -0.09 61 100 147 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.06 62 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.05 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.04 62 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.61 -0.33 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.52 -0.28 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.43 -0.29 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.34 -0.32 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.26 -0.33 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.18 -0.32 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.96 -0.34 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.80 -0.30 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.62 -0.30 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 -0.24 60 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.33 -0.21 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.29 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.03 -0.27 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.24 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.82 -0.23 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.74 -0.20 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.66 -0.18 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.59 -0.17 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.52 -0.16 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.46 -0.15 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.40 -0.14 60 0 2 0
29OCT26 9.00 C 0.46 0.46 0.42 0.35 - 60 3 3 -
29OCT26 9.25 C 0.46 0.46 0.46 0.31 - 60 1 1 -
29OCT26 9.50 C 0.00 0.00 0.00 0.27 - 60 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 2.79 -0.34 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.71 -0.33 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.63 -0.33 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.55 -0.33 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.47 -0.33 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.33 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.32 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 -0.32 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.30 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 -0.26 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.26 59 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.26 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.26 57 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 -0.25 57 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 -0.26 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 -0.21 59 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.22 58 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 -0.17 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 -0.17 59 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.15 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.15 59 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.14 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.12 60 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.12 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.11 59 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.11 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.09 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.08 59 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.07 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.06 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.05 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.04 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.89 -0.32 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.82 -0.32 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.74 -0.27 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.67 -0.33 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 -0.31 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.53 -0.33 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 -0.28 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.24 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.24 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 -0.23 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.87 -0.23 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 -0.20 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 -0.20 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.19 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 -0.18 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 -0.17 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 -0.24 57 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 -0.22 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.14 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.01 -0.13 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 -0.15 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.14 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.82 -0.13 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.76 -0.13 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.13 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 -0.11 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.11 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.10 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.08 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.08 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.07 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.06 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.05 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.05 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.05 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.04 58 0 231 0
29JUN27 4.40 C 0.00 0.00 0.00 3.03 -0.28 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.96 -0.31 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.89 -0.31 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.82 -0.31 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.75 -0.31 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 -0.27 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.65 -0.25 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.46 -0.27 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.35 -0.23 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.21 -0.22 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.07 -0.22 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.96 -0.20 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.84 -0.24 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 -0.25 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.23 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 -0.23 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.44 -0.22 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.35 -0.22 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 -0.22 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.20 -0.20 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.13 -0.19 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 -0.17 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 -0.17 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.98 -0.13 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.93 -0.11 59 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.11 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.83 -0.10 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.10 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.09 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 -0.08 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.07 58 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.07 58 0 33 0
TOTAL CALL 327 13,237 -24
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30JUL26 4.90 P 0.01 0.01 0.01 0.01 0.00 75 15 17 -15
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 181 0
30JUL26 5.25 P 0.02 0.02 0.02 0.02 +0.01 71 30 90 +13
30JUL26 5.50 P 0.04 0.04 0.04 0.03 +0.01 66 15 390 +15
30JUL26 5.75 P 0.04 0.06 0.04 0.06 +0.01 68 60 165 +34
30JUL26 6.00 P 0.08 0.10 0.08 0.09 +0.02 65 116 421 +86
30JUL26 6.25 P 0.14 0.14 0.14 0.15 +0.04 66 15 116 +11
30JUL26 6.50 P 0.00 0.00 0.00 0.22 +0.05 64 0 234 0
30JUL26 6.75 P 0.27 0.27 0.27 0.33 +0.08 66 3 53 +3
30JUL26 7.00 P 0.40 0.40 0.40 0.46 +0.12 67 1 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.61 +0.15 68 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 0.78 +0.17 68 0 114 0
30JUL26 7.75 P 0.96 0.96 0.81 0.97 +0.19 70 2 220 -2
30JUL26 8.00 P 1.20 1.20 1.20 1.18 +0.21 72 3 229 -3
30JUL26 8.25 P 0.00 0.00 0.00 1.40 +0.23 75 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.62 +0.24 76 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 +0.23 71 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.07 +0.30 74 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 +0.26 76 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.57 +0.34 86 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.81 +0.30 87 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.06 +0.27 92 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.53 +0.32 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.06 +0.35 110 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.60 +0.36 137 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.04 +0.29 111 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.61 +0.37 157 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.11 +0.36 165 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 +0.01 63 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.01 67 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 +0.02 66 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 +0.03 66 0 34 0
28AUG26 5.75 P 0.15 0.15 0.15 0.18 +0.04 65 15 62 +15
28AUG26 6.00 P 0.00 0.00 0.00 0.24 +0.05 64 0 137 0
28AUG26 6.25 P 0.00 0.00 0.00 0.32 +0.06 63 0 34 0
28AUG26 6.50 P 0.00 0.00 0.00 0.42 +0.08 64 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.54 +0.10 64 0 16 0
28AUG26 7.00 P 0.63 0.63 0.53 0.68 +0.13 66 3 27 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.84 +0.15 67 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 1.01 +0.18 68 0 42 0
28AUG26 7.75 P 1.05 1.05 1.00 1.18 +0.19 68 2 50 +2
28AUG26 8.00 P 1.34 1.34 1.34 1.37 +0.19 69 3 63 +3
28AUG26 8.25 P 0.00 0.00 0.00 1.56 +0.19 69 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 +0.23 70 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 +0.25 72 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 +0.24 71 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.40 +0.21 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.62 +0.21 69 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.90 +0.26 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.14 +0.32 80 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.61 +0.26 81 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.06 +0.25 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.60 +0.34 92 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.05 +0.30 82 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.61 +0.34 105 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.11 +0.35 111 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 61 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.03 61 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.04 61 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.05 61 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.07 62 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.09 62 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 +0.10 62 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.13 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 +0.13 63 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.11 61 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.19 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.18 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 +0.18 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 +0.18 65 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.20 66 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 +0.21 67 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 +0.22 67 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 +0.22 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.96 +0.24 69 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 +0.23 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 +0.31 76 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.28 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.60 +0.27 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.24 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.61 +0.32 85 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.11 +0.35 89 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.57 +0.36 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.06 +0.32 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.55 +0.34 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.04 +0.30 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.54 +0.31 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.06 +0.33 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.53 +0.30 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.06 +0.33 105 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.56 +0.33 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.04 +0.31 102 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.56 +0.33 113 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.05 +0.31 111 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.56 +0.32 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.05 +0.32 116 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.05 +0.32 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.06 +0.33 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.05 +0.31 129 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.05 +0.31 133 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 +0.02 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.14 +0.02 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.16 +0.02 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.21 +0.03 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.27 +0.04 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.35 +0.05 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 +0.06 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.54 +0.09 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.65 +0.10 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.78 +0.12 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.91 +0.12 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.06 +0.13 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.21 +0.14 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.41 +0.20 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.58 +0.16 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.78 +0.22 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.94 +0.18 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.13 +0.17 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.38 - 65 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 2.56 - 63 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 2.77 - 63 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.03 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.02 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.04 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.04 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.04 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.04 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.04 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.04 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 +0.07 58 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.07 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.11 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 +0.13 59 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 +0.15 60 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.12 +0.17 60 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 +0.20 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 +0.19 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 +0.15 57 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 +0.17 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.17 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 +0.16 59 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.23 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 +0.22 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.20 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.23 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 +0.26 62 0 6 0
30DEC26 10.00 P 3.30 3.30 3.30 3.35 +0.25 62 5 50 +5
30DEC26 10.50 P 0.00 0.00 0.00 3.78 +0.27 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.19 +0.24 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 +0.31 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 +0.33 65 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.66 +0.36 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.13 +0.37 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.59 +0.35 66 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.08 +0.34 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.56 +0.31 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.07 +0.33 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.57 +0.33 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.06 +0.33 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.56 +0.33 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.08 +0.35 82 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.56 +0.32 80 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.08 +0.34 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.58 +0.34 88 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.08 +0.34 90 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.58 +0.34 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.05 +0.31 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.08 +0.34 97 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.08 +0.34 100 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.04 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.04 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.04 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.05 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.05 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.05 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.07 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.07 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 +0.08 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 +0.13 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.05 +0.14 58 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.17 59 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 +0.17 59 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.18 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 +0.20 59 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 +0.20 59 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 +0.16 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 +0.13 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 +0.15 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.15 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 +0.16 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 +0.20 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.07 +0.21 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 +0.16 58 0 1 0
30MAR27 10.00 P 3.50 3.50 3.50 3.46 +0.12 58 5 9 +5
30MAR27 10.50 P 0.00 0.00 0.00 3.90 +0.19 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.34 +0.21 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.78 +0.22 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.24 +0.24 60 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.69 +0.24 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.17 +0.26 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.62 +0.29 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.09 +0.24 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.60 +0.31 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 +0.05 58 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 +0.06 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 +0.06 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 +0.07 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.06 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.06 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.06 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 +0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 +0.04 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 +0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 +0.05 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 +0.09 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 +0.10 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.31 +0.11 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 +0.11 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.65 +0.19 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.82 +0.22 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.99 +0.23 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 +0.24 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.27 +0.18 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.45 +0.19 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 +0.15 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.82 +0.15 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 +0.17 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.23 +0.19 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.42 +0.18 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.60 +0.13 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.03 +0.23 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.45 +0.23 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.89 +0.22 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.33 +0.23 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.76 +0.22 57 0 0 0
TOTAL PUT 293 10,869 +173
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$ 6.61
30JUL26 4.70 C 0.00 0.00 0.00 1.97 -0.02 103 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.87 -0.02 98 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.77 -0.02 92 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.67 -0.02 87 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 -0.03 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.15 -0.04 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 -0.07 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.40 -0.06 23 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.10 -0.03 24 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.97 -0.02 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.77 -0.03 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.68 -0.02 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.42 -0.02 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.02 23 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 5 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 -0.03 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 -0.02 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 -0.03 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.68 -0.03 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.03 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 -0.05 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.02 25 0 16 0
29SEP26 7.00 C 0.15 0.15 0.15 0.13 -0.01 24 15 19 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.99 -0.02 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.89 -0.03 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.78 -0.03 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.68 -0.03 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.17 -0.05 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.70 -0.05 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 -0.02 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 -0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.04 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.04 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.02 20 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.99 -0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.89 -0.03 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.78 -0.03 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.03 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.05 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 -0.03 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 21 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 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 -0.02 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 -0.03 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.79 -0.02 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.45 -0.04 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 -0.01 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 15 1,302 +15
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 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 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 +0.03 22 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 +0.05 22 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.64 +0.06 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.39 +0.04 0 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 45 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 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 6.25 P 0.06 0.06 0.06 0.07 +0.01 21 13 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 3 0
28AUG26 6.75 P 0.25 0.26 0.25 0.28 +0.03 21 12 72 -12
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.03 21 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.67 +0.07 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 +0.06 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.39 +0.04 0 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 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.04 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.05 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.05 23 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.06 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.04 20 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.03 0 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29OCT26 6.75 P 0.39 0.40 0.39 0.48 +0.05 21 12 12 +12
29OCT26 7.00 P 0.00 0.00 0.00 0.65 +0.04 19 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.88 +0.06 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.02 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.03 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.04 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.04 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.04 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.04 16 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.03 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 +0.03 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.04 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.04 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 +0.04 14 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.38 +0.02 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 +0.02 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 0.00 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 +0.01 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 +0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
TOTAL PUT 37 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$ 23.98
30JUL26 16.00 C 0.00 0.00 0.00 8.17 -0.29 114 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.68 -0.18 108 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.98 -0.37 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.69 -0.30 95 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.00 -0.49 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.52 -0.48 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.02 -0.48 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.52 -0.52 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.08 -0.45 49 0 3 0
30JUL26 21.00 C 0.00 0.00 0.00 3.13 -0.30 44 0 21 0
30JUL26 22.00 C 2.45 2.45 2.45 2.36 -0.25 48 20 135 0
30JUL26 23.00 C 1.96 1.96 1.96 1.70 -0.27 49 1 213 -1
30JUL26 24.00 C 1.21 1.25 1.18 1.18 -0.19 51 24 533 -23
30JUL26 25.00 C 1.13 1.15 0.87 0.75 -0.20 50 31 542 -31
30JUL26 26.00 C 0.74 0.74 0.55 0.46 -0.15 50 13 668 -10
30JUL26 27.00 C 0.50 0.50 0.50 0.27 -0.10 50 6 710 -1
30JUL26 28.00 C 0.36 0.36 0.36 0.15 -0.07 50 4 466 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 280 0
30JUL26 30.00 C 0.14 0.14 0.14 0.04 -0.03 49 30 149 0
30JUL26 31.00 C 0.10 0.10 0.10 0.02 -0.02 50 30 184 +30
30JUL26 32.00 C 0.09 0.09 0.09 0.01 -0.01 50 6 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 1 78 -1
30JUL26 34.00 C 0.03 0.03 0.03 0.01 0.00 59 100 245 +100
28AUG26 16.00 C 0.00 0.00 0.00 8.27 -0.28 80 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.80 -0.14 77 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.30 -0.28 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.81 -0.18 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.32 -0.25 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.72 -0.30 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.39 -0.32 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.94 -0.32 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.36 -0.40 48 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.53 -0.41 46 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.89 -0.17 48 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.22 -0.22 47 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.74 -0.25 48 0 397 0
28AUG26 25.00 C 1.53 1.53 1.53 1.34 -0.22 48 1 325 +1
28AUG26 26.00 C 0.00 0.00 0.00 1.03 -0.14 49 0 369 0
28AUG26 27.00 C 1.05 1.05 1.05 0.76 -0.11 49 19 400 -19
28AUG26 28.00 C 0.70 0.70 0.66 0.55 -0.09 49 13 598 0
28AUG26 29.00 C 0.63 0.63 0.54 0.39 -0.07 49 22 290 +15
28AUG26 30.00 C 0.50 0.50 0.50 0.27 -0.06 49 15 217 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 73 0
28AUG26 32.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 46 0
28AUG26 34.00 C 0.18 0.20 0.17 0.06 -0.02 49 304 197 +195
29SEP26 16.00 C 0.00 0.00 0.00 8.27 -0.28 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.88 -0.17 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.39 -0.19 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.94 -0.12 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.48 -0.15 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.03 -0.10 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.60 -0.14 53 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 -0.32 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.77 -0.19 51 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.02 -0.05 49 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 -0.28 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.58 -0.43 44 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.10 -0.28 44 0 708 0
29SEP26 25.00 C 2.16 2.16 2.16 1.69 -0.26 45 5 467 0
29SEP26 26.00 C 0.00 0.00 0.00 1.37 -0.24 46 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 -0.17 47 0 350 0
29SEP26 28.00 C 1.10 1.10 1.10 0.87 -0.14 47 30 306 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.67 -0.12 46 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 -0.10 46 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.08 46 1 166 -1
29SEP26 32.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 91 0
29SEP26 36.00 C 0.20 0.20 0.20 0.09 -0.03 46 104 104 +104
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 46 1 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.00 -0.18 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.54 -0.15 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.99 -0.25 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.54 -0.29 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.11 -0.25 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.81 -0.18 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.36 -0.22 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.98 -0.18 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.30 -0.09 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.55 -0.22 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.93 -0.28 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.50 -0.25 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.06 -0.25 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.69 -0.24 45 0 45 0
29OCT26 27.00 C 1.51 1.51 1.51 1.44 -0.20 46 96 111 +96
29OCT26 28.00 C 1.48 1.48 1.35 1.16 -0.22 46 12 8 +6
29OCT26 29.00 C 0.00 0.00 0.00 0.95 -0.20 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.76 -0.18 46 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.61 -0.15 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.49 -0.13 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.39 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 8.73 -0.16 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.29 -0.08 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.86 -0.10 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.44 -0.09 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.94 -0.21 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.55 -0.18 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.26 -0.04 50 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.90 -0.06 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.50 -0.17 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.88 -0.10 48 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.27 -0.01 47 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.72 -0.06 47 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.24 -0.11 47 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 +0.09 47 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.44 -0.06 47 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.03 -0.12 45 0 144 0
30DEC26 28.00 C 1.94 1.94 1.94 1.77 -0.07 46 15 48 +15
30DEC26 29.00 C 1.71 1.71 1.71 1.54 -0.03 46 15 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 -0.01 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 0.00 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 0.00 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 0.00 46 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.01 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.01 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.02 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 +0.01 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 9.06 -0.19 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.65 -0.05 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.25 -0.13 50 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.86 -0.18 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 -0.18 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.12 -0.13 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.77 -0.18 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 -0.14 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.06 -0.17 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.49 -0.12 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.87 -0.19 45 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.38 -0.05 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.86 -0.19 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.50 -0.05 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.11 -0.06 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.76 -0.14 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.45 -0.12 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.15 -0.13 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.92 -0.10 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.70 -0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.50 -0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.32 -0.07 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.17 -0.06 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 -0.05 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.33 -0.22 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.94 -0.19 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.56 -0.09 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.20 -0.10 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.84 -0.23 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.49 -0.18 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.17 -0.22 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.85 -0.21 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.53 -0.22 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.96 -0.19 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.40 -0.20 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.84 -0.26 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.39 -0.24 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.98 -0.23 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.61 -0.22 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.28 -0.20 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.98 -0.20 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.69 -0.18 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.43 -0.18 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.18 -0.17 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.98 -0.15 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.78 -0.15 44 0 6 0
TOTAL CALL 919 14,441 +520
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 53 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 51 0 215 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 191 0
30JUL26 21.00 P 0.14 0.15 0.14 0.17 +0.01 49 61 188 -60
30JUL26 22.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 361 0
30JUL26 23.00 P 0.51 0.64 0.51 0.69 +0.08 50 32 419 +30
30JUL26 24.00 P 1.09 1.12 0.88 1.10 +0.05 48 17 240 +3
30JUL26 25.00 P 0.00 0.00 0.00 1.77 +0.23 51 0 20 0
30JUL26 26.00 P 0.00 0.00 0.00 2.44 +0.14 49 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 3.34 +0.25 55 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.10 +0.13 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.22 +0.31 66 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.12 +0.25 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.12 +0.27 70 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.02 +0.23 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.08 +0.27 77 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.02 +0.33 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 0.00 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.24 +0.03 49 0 220 0
28AUG26 20.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 214 0
28AUG26 21.00 P 0.00 0.00 0.00 0.51 +0.03 48 0 135 0
28AUG26 22.00 P 0.66 0.81 0.66 0.81 +0.05 48 20 205 +7
28AUG26 23.00 P 0.00 0.00 0.00 1.20 +0.09 48 0 175 0
28AUG26 24.00 P 0.00 0.00 0.00 1.73 +0.19 50 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 2.34 +0.25 50 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.02 +0.31 51 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 3.67 +0.24 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.41 +0.08 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.26 +0.22 46 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.17 +0.08 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.12 +0.26 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.07 +0.28 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.08 +0.10 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.03 +0.22 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.03 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.04 47 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 +0.05 46 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 +0.08 46 0 310 0
29SEP26 23.00 P 0.00 0.00 0.00 1.56 +0.11 46 0 126 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 +0.14 47 0 295 0
29SEP26 25.00 P 2.30 2.30 2.30 2.68 +0.17 48 1 129 -1
29SEP26 26.00 P 0.00 0.00 0.00 3.34 +0.16 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.01 +0.13 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.78 +0.14 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.62 +0.17 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.36 +0.11 45 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.29 +0.09 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.13 +0.18 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.09 +0.11 44 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.07 +0.07 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.04 +0.28 46 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.03 +0.23 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.02 +0.29 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.02 +0.31 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.02 +0.27 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.02 +0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.02 +0.33 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.02 +0.33 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.02 +0.33 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.02 +0.33 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.02 +0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.02 +0.33 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.01 +0.02 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.37 +0.04 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.85 +0.11 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.32 +0.10 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.91 +0.03 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.63 +0.08 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.23 +0.08 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.98 +0.06 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.73 +0.01 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.58 +0.03 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.43 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.31 -0.01 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.29 - 48 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.06 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.06 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.07 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 +0.11 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.09 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 +0.10 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 +0.08 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 +0.09 45 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.44 +0.09 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 +0.10 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.29 +0.10 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 2.82 +0.13 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.54 +0.27 47 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.06 +0.18 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.68 +0.14 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.37 +0.12 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.14 +0.11 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.97 +0.16 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.75 +0.08 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 0.00 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.45 +0.09 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.32 0.00 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.23 +0.08 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.15 +0.10 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.17 +0.18 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.10 +0.23 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.09 +0.30 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.05 +0.28 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.03 +0.20 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.02 +0.26 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 +0.04 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 +0.05 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 +0.07 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 +0.06 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.08 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 +0.06 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.03 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.04 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 +0.06 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 +0.08 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 +0.09 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.77 +0.10 43 0 8 0
30MAR27 24.00 P 3.24 3.24 3.24 3.29 +0.11 43 3 24 +3
30MAR27 25.00 P 0.00 0.00 0.00 3.87 +0.13 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.42 -0.04 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.06 +0.02 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.81 -0.04 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.55 -0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.31 +0.06 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 +0.06 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.91 +0.07 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.75 -0.04 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.59 +0.06 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.46 +0.09 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.72 +0.03 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.03 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.04 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.11 +0.05 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.01 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 +0.04 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.74 +0.04 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.91 +0.01 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.31 +0.06 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 +0.09 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.23 +0.07 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.76 +0.11 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.33 +0.12 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.96 +0.15 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.62 +0.14 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.32 +0.15 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.92 +0.05 42 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.70 +0.03 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.48 +0.05 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.27 +0.06 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.07 +0.08 43 0 3 0
TOTAL PUT 134 7,207 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 42.10
10JUL26 31.00 C 0.00 0.00 0.00 11.10 -1.89 0 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 10.10 -1.89 0 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 9.10 -1.89 0 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 8.10 -1.89 0 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 7.10 -1.89 0 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 6.10 -1.89 0 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 5.11 -1.88 105 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 4.12 -1.86 97 0 4 0
10JUL26 39.00 C 0.00 0.00 0.00 3.15 -1.84 92 0 122 0
10JUL26 40.00 C 2.40 2.60 2.40 2.17 -1.88 73 16 202 0
10JUL26 41.00 C 2.50 2.50 1.49 1.42 -1.71 85 101 1,172 +33
10JUL26 42.00 C 2.01 2.22 0.80 0.70 -1.60 73 131 746 +7
10JUL26 43.00 C 1.30 1.42 0.30 0.33 -1.26 77 554 1,508 +120
10JUL26 44.00 C 0.91 0.91 0.14 0.14 -0.94 80 374 720 -94
10JUL26 45.00 C 0.64 0.64 0.07 0.06 -0.65 85 207 1,573 -80
10JUL26 46.00 C 0.16 0.30 0.04 0.02 -0.42 87 461 2,500 -89
10JUL26 47.00 C 0.10 0.11 0.02 0.01 -0.27 94 9 2,189 -1
10JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.17 109 0 1,866 0
10JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.10 124 0 543 0
10JUL26 50.00 C 0.01 0.01 0.01 0.01 -0.06 138 10 579 0
10JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 172 0 153 0
10JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 203 0 160 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 11.41 -1.79 148 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 10.41 -1.61 135 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 9.40 -1.73 122 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 8.38 -1.80 108 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 7.37 -1.66 96 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 6.19 -1.95 62 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 5.26 -1.85 62 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 4.36 -2.01 61 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 3.52 -1.94 60 0 150 0
17JUL26 40.00 C 2.71 2.71 2.71 2.83 -1.61 63 1 56 +1
17JUL26 41.00 C 0.00 0.00 0.00 2.18 -1.48 63 0 685 0
17JUL26 42.00 C 2.21 2.23 1.60 1.60 -1.38 61 129 397 +4
17JUL26 43.00 C 2.34 2.34 1.16 1.16 -1.29 62 120 385 +74
17JUL26 44.00 C 1.29 1.70 0.83 0.85 -1.03 63 433 555 +232
17JUL26 45.00 C 1.10 1.39 0.60 0.60 -0.87 64 699 1,034 +511
17JUL26 46.00 C 0.67 0.88 0.49 0.43 -0.75 65 84 335 +5
17JUL26 47.00 C 0.62 0.82 0.41 0.30 -0.61 66 67 188 0
17JUL26 48.00 C 0.55 0.55 0.22 0.20 -0.51 67 101 168 +19
17JUL26 49.00 C 0.50 0.50 0.29 0.14 -0.40 68 34 210 +2
17JUL26 50.00 C 0.21 0.21 0.21 0.09 -0.34 68 3 528 0
17JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.19 73 0 177 0
17JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.11 78 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 21.33 -1.89 167 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 20.33 -1.90 156 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 19.35 -1.63 150 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 18.35 -1.87 140 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.35 -1.89 131 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.36 -1.88 124 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.36 -1.88 115 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.37 -1.87 108 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 13.38 -1.88 101 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.40 -1.64 95 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.50 -1.70 95 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.49 -1.53 87 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.50 -1.63 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.52 -1.88 73 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.58 -1.52 69 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.47 -1.67 56 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 5.65 -1.62 57 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 4.86 -1.68 56 0 331 0
30JUL26 39.00 C 4.45 4.48 4.32 4.14 -1.59 56 92 677 +10
30JUL26 40.00 C 5.00 5.00 3.45 3.48 -1.50 56 167 8,044 -22
30JUL26 41.00 C 3.03 3.08 3.03 2.97 -1.34 58 209 1,060 -5
30JUL26 42.00 C 3.21 3.65 2.41 2.43 -1.27 58 836 1,825 +222
30JUL26 43.00 C 2.71 2.71 1.99 2.02 -1.13 59 855 3,729 -109
30JUL26 44.00 C 2.60 2.60 1.62 1.62 -1.06 58 472 2,418 +30
30JUL26 45.00 C 2.00 2.22 1.33 1.34 -0.94 60 665 4,304 +367
30JUL26 46.00 C 1.51 1.80 1.09 1.10 -0.82 61 420 3,730 +89
30JUL26 47.00 C 1.61 1.61 0.88 0.90 -0.73 62 81 2,734 +28
30JUL26 48.00 C 1.25 1.30 0.81 0.73 -0.65 62 148 3,152 0
30JUL26 49.00 C 1.00 1.07 0.62 0.59 -0.58 63 193 4,900 -31
30JUL26 50.00 C 0.86 0.95 0.49 0.48 -0.49 64 371 2,982 -95
30JUL26 52.50 C 0.58 0.58 0.29 0.28 -0.37 65 155 4,120 -23
30JUL26 55.00 C 0.26 0.34 0.18 0.16 -0.28 67 223 8,544 -19
30JUL26 57.50 C 0.19 0.22 0.12 0.10 -0.20 69 81 3,356 -7
30JUL26 60.00 C 0.15 0.15 0.08 0.06 -0.16 71 11 5,339 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.12 73 0 2,423 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.08 76 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.07 78 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.04 82 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 21.34 -1.88 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 20.35 -1.88 98 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 19.36 -1.72 93 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 18.55 -1.67 102 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 17.58 -1.66 97 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 16.42 -1.82 80 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.51 -1.73 81 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.70 -1.54 85 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.69 -1.57 79 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.62 -1.80 70 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.79 -1.41 71 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.86 -1.42 68 0 0 0
28AUG26 33.00 C 10.71 10.71 10.42 9.80 -1.74 60 52 324 +52
28AUG26 34.00 C 0.00 0.00 0.00 8.91 -1.60 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.10 -1.72 58 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 7.33 -1.69 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.61 -1.62 57 0 2 0
28AUG26 38.00 C 6.68 6.68 6.68 5.93 -1.56 57 30 227 +30
28AUG26 39.00 C 0.00 0.00 0.00 5.30 -1.48 57 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.73 -1.42 57 0 252 0
28AUG26 41.00 C 4.23 4.23 4.23 4.23 -1.32 58 3 993 0
28AUG26 42.00 C 4.54 4.54 3.85 3.75 -1.29 58 131 1,089 +94
28AUG26 43.00 C 4.40 4.40 3.39 3.32 -1.18 58 349 1,751 +111
28AUG26 44.00 C 4.00 4.00 2.94 2.92 -1.12 58 186 2,320 -30
28AUG26 45.00 C 2.92 2.97 2.56 2.59 -1.04 59 258 1,516 -185
28AUG26 46.00 C 2.49 2.55 2.36 2.29 -0.98 59 52 1,405 -30
28AUG26 47.00 C 2.25 2.25 2.10 2.02 -0.91 60 111 890 -9
28AUG26 48.00 C 2.53 2.53 1.95 1.78 -0.85 60 86 1,554 -12
28AUG26 49.00 C 2.21 2.21 1.60 1.57 -0.77 60 52 1,026 +3
28AUG26 50.00 C 1.74 1.98 1.43 1.38 -0.72 61 248 1,837 +48
28AUG26 52.50 C 1.27 1.44 1.00 0.99 -0.60 61 169 2,210 +166
28AUG26 55.00 C 1.11 1.11 0.83 0.71 -0.51 62 122 2,081 -65
28AUG26 57.50 C 0.87 0.87 0.56 0.51 -0.41 63 34 1,463 0
28AUG26 60.00 C 0.56 0.60 0.41 0.36 -0.34 63 325 1,527 +226
28AUG26 62.50 C 0.46 0.46 0.46 0.26 -0.28 64 337 1,106 +337
28AUG26 65.00 C 0.38 0.38 0.38 0.19 -0.22 65 53 1,437 +53
28AUG26 67.50 C 0.20 0.20 0.20 0.14 -0.18 66 1 420 0
28AUG26 70.00 C 0.00 0.00 0.00 0.10 -0.15 66 0 371 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 -0.12 68 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 -0.10 68 0 366 0
29SEP26 21.00 C 0.00 0.00 0.00 21.57 -1.65 94 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 20.60 -1.84 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.63 -1.55 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.55 -1.83 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.69 -1.55 78 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.73 -1.71 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.64 -1.85 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.70 -1.95 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.69 -1.93 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.03 -1.69 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.97 -1.87 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.16 -1.54 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.47 -1.29 61 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 9.50 -1.80 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.90 -1.61 59 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.15 -1.62 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.46 -1.58 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.81 -1.55 57 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.03 -1.60 54 0 29 0
29SEP26 40.00 C 5.60 5.60 5.60 5.49 -1.36 54 5 310 -5
29SEP26 41.00 C 0.00 0.00 0.00 5.04 -1.31 55 0 610 0
29SEP26 42.00 C 5.14 5.14 4.60 4.53 -1.30 54 178 1,295 +5
29SEP26 43.00 C 5.25 5.25 4.26 4.12 -1.22 55 363 1,121 +112
29SEP26 44.00 C 4.80 4.80 3.77 3.72 -1.18 55 353 1,386 +2
29SEP26 45.00 C 4.37 4.38 3.43 3.38 -1.14 55 256 5,971 -30
29SEP26 46.00 C 3.43 3.43 3.43 3.04 -1.06 55 13 989 -13
29SEP26 47.00 C 3.23 3.23 2.93 2.76 -0.97 56 4 7,754 -2
29SEP26 48.00 C 3.24 3.24 2.55 2.49 -0.95 56 256 1,776 -4
29SEP26 49.00 C 2.71 3.03 2.71 2.26 -0.87 56 60 961 +43
29SEP26 50.00 C 2.51 2.52 2.07 2.04 -0.81 57 119 3,025 -4
29SEP26 52.50 C 2.11 2.11 2.11 1.59 -0.70 57 30 3,922 +30
29SEP26 55.00 C 1.50 1.73 1.25 1.25 -0.59 58 85 3,232 +1
29SEP26 57.50 C 1.38 1.38 1.20 0.97 -0.50 59 431 1,456 +352
29SEP26 60.00 C 1.07 1.07 0.84 0.76 -0.41 60 26 4,172 +24
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.34 60 0 1,194 0
29SEP26 65.00 C 0.64 0.74 0.64 0.47 -0.27 61 66 4,533 +30
29SEP26 67.50 C 0.00 0.00 0.00 0.37 -0.22 61 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 -0.19 62 0 3,737 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 -0.16 62 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.12 63 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.11 64 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.08 65 0 1,653 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.07 65 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.05 66 0 387 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.05 66 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.04 67 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.04 67 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.03 68 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.03 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 96 0
29SEP26 110.00 C 0.08 0.08 0.08 0.01 0.00 68 30 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 12.40 -1.69 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.58 -1.51 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.80 -1.56 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.03 -1.27 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.32 -1.61 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.50 -1.50 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.84 -1.69 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.33 -1.57 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.58 -1.62 52 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.06 -1.42 52 0 315 0
29OCT26 41.00 C 5.82 5.82 5.82 5.64 -1.28 53 30 564 +30
29OCT26 42.00 C 5.65 5.65 5.17 5.17 -1.25 53 227 698 +155
29OCT26 43.00 C 5.79 5.79 4.81 4.74 -1.20 53 461 749 +202
29OCT26 44.00 C 5.42 5.42 4.38 4.35 -1.16 53 131 744 +94
29OCT26 45.00 C 4.94 5.01 4.01 3.98 -1.15 53 226 482 +134
29OCT26 46.00 C 4.27 4.27 3.65 3.65 -1.06 53 57 441 +9
29OCT26 47.00 C 3.94 3.94 3.79 3.37 -0.99 54 60 366 +18
29OCT26 48.00 C 3.74 3.74 3.28 3.09 -0.95 54 51 587 +9
29OCT26 49.00 C 3.31 3.31 2.89 2.83 -0.88 54 89 529 +25
29OCT26 50.00 C 3.39 3.39 2.98 2.60 -0.86 55 170 1,987 0
29OCT26 52.50 C 2.20 2.20 2.20 2.11 -0.74 55 60 377 +31
29OCT26 55.00 C 2.04 2.04 2.04 1.69 -0.66 56 30 381 0
29OCT26 57.50 C 1.61 1.61 1.56 1.36 -0.59 56 81 171 +81
29OCT26 60.00 C 1.57 1.57 1.55 1.09 -0.53 57 90 152 +90
29OCT26 62.50 C 1.20 1.20 1.01 0.88 -0.46 57 43 133 +43
30DEC26 21.00 C 0.00 0.00 0.00 21.84 -1.50 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 20.90 -1.61 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.97 -1.60 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.05 -1.50 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.14 -1.58 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.25 -1.58 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.38 -1.42 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.54 -1.53 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.71 -1.51 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.89 -1.57 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.10 -1.49 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.34 -1.53 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.61 -1.30 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.92 -1.41 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.26 -1.38 54 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.58 -1.44 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.04 -1.50 54 0 0 0
30DEC26 38.00 C 8.46 8.46 8.46 8.24 -1.70 51 1 1 +1
30DEC26 39.00 C 0.00 0.00 0.00 7.71 -1.42 51 0 103 0
30DEC26 40.00 C 0.00 0.00 0.00 7.21 -1.41 51 0 2,021 0
30DEC26 41.00 C 0.00 0.00 0.00 6.74 -1.36 51 0 188 0
30DEC26 42.00 C 6.75 6.75 6.44 6.37 -1.24 52 148 2,635 -2
30DEC26 43.00 C 6.51 6.51 6.26 5.96 -1.19 52 154 636 +120
30DEC26 44.00 C 6.66 6.66 5.80 5.57 -1.15 52 150 402 +104
30DEC26 45.00 C 5.31 5.43 5.19 5.17 -1.15 52 65 9,249 0
30DEC26 46.00 C 5.39 5.39 5.20 4.84 -1.09 52 2 188 +1
30DEC26 47.00 C 4.96 4.96 4.84 4.49 -1.08 52 49 4,229 +30
30DEC26 48.00 C 0.00 0.00 0.00 4.23 -1.01 53 0 1,577 0
30DEC26 49.00 C 4.67 4.67 4.08 3.96 -0.96 53 120 762 +60
30DEC26 50.00 C 4.55 4.55 4.55 3.70 -0.90 53 7 3,019 0
30DEC26 52.50 C 3.20 3.20 3.20 3.14 -0.82 54 1 940 0
30DEC26 55.00 C 2.86 2.86 2.70 2.69 -0.71 54 37 7,829 +31
30DEC26 57.50 C 2.34 2.37 2.34 2.27 -0.67 54 29 2,445 -5
30DEC26 60.00 C 2.30 2.35 1.99 1.92 -0.60 55 199 7,488 +92
30DEC26 62.50 C 1.73 1.73 1.73 1.63 -0.58 55 14 757 +14
30DEC26 65.00 C 1.52 1.52 1.52 1.38 -0.55 55 1 873 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.18 -0.50 56 0 805 0
30DEC26 70.00 C 1.40 1.44 1.25 1.01 -0.45 56 267 1,764 +130
30DEC26 72.50 C 0.00 0.00 0.00 0.86 -0.41 56 0 888 0
30DEC26 75.00 C 0.97 0.97 0.91 0.74 -0.37 56 90 2,301 -30
30DEC26 77.50 C 0.90 0.90 0.83 0.64 -0.34 57 105 554 +60
30DEC26 80.00 C 0.90 0.90 0.74 0.55 -0.31 57 140 522 +100
30DEC26 82.50 C 0.83 0.83 0.70 0.48 -0.28 57 75 295 +30
30DEC26 85.00 C 0.72 0.72 0.58 0.42 -0.25 58 51 2,286 +45
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.23 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 -0.22 58 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.20 59 0 156 0
30DEC26 95.00 C 0.42 0.42 0.42 0.25 -0.18 59 30 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 -0.17 59 0 2 0
30DEC26 100.00 C 0.35 0.35 0.35 0.20 -0.15 60 2 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.14 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.16 -0.13 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 -0.13 61 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 -0.11 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.10 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.10 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.09 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 -0.09 63 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 -0.08 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.08 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.08 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.08 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.08 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.08 61 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.08 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.08 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 22.27 -1.42 64 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.39 -1.48 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.50 -1.47 61 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.63 -1.46 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.77 -1.45 59 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.94 -1.44 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.11 -1.46 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.08 -1.78 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.31 -1.52 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.80 -1.33 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 13.85 -1.70 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.15 -1.64 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.58 -1.39 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.05 -1.26 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.43 -1.25 53 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 10.85 -1.16 53 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.08 -1.59 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.55 -1.68 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.22 -1.46 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.81 -1.35 52 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 8.10 -1.46 51 0 151 0
30MAR27 42.00 C 0.00 0.00 0.00 7.68 -1.37 51 0 67 0
30MAR27 43.00 C 7.80 7.80 7.80 7.28 -1.35 51 30 331 +30
30MAR27 44.00 C 8.18 8.18 7.27 6.90 -1.31 51 120 454 +60
30MAR27 45.00 C 7.06 7.06 6.81 6.55 -1.14 51 140 1,513 +50
30MAR27 46.00 C 7.15 7.15 6.56 6.21 -1.12 51 90 3,115 +30
30MAR27 47.00 C 0.00 0.00 0.00 5.90 -1.06 51 0 2,146 0
30MAR27 48.00 C 6.33 6.33 6.33 5.59 -1.03 52 30 1,415 +22
30MAR27 49.00 C 5.73 5.73 5.67 5.31 -1.09 52 60 181 +60
30MAR27 50.00 C 5.92 5.92 5.10 5.04 -0.98 52 62 399 +62
30MAR27 52.50 C 4.58 4.60 4.58 4.44 -0.89 52 65 1,789 +65
30MAR27 55.00 C 4.76 4.76 4.12 3.92 -0.84 53 62 3,249 -30
30MAR27 57.50 C 4.25 4.25 3.48 3.43 -0.79 53 190 2,274 +190
30MAR27 60.00 C 3.35 3.35 3.07 3.01 -0.71 53 35 616 0
30MAR27 62.50 C 2.83 2.93 2.82 2.62 -0.67 53 90 645 -31
30MAR27 65.00 C 3.03 3.03 3.03 2.33 -0.58 53 30 185 -30
30MAR27 67.50 C 0.00 0.00 0.00 2.06 -0.52 54 0 83 0
30MAR27 70.00 C 2.38 2.38 2.38 1.82 -0.47 54 1 122 -1
30MAR27 72.50 C 2.02 2.02 2.02 1.61 -0.43 54 50 305 +50
30MAR27 75.00 C 0.00 0.00 0.00 1.43 -0.38 54 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.27 -0.35 54 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.13 -0.32 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.01 -0.28 55 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 0.91 -0.25 55 0 182 0
29JUN27 31.00 C 14.66 14.66 14.66 14.66 -1.61 51 2 2 +2
29JUN27 32.00 C 0.00 0.00 0.00 14.26 -1.01 53 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 13.74 -1.21 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.13 -1.10 54 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 12.54 -1.16 53 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 11.98 -1.32 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.16 -1.61 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.66 -1.52 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.16 -1.52 51 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 9.71 -1.48 51 0 37 0
29JUN27 41.00 C 0.00 0.00 0.00 9.27 -1.43 51 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 8.86 -1.39 51 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 8.47 -1.34 51 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 8.10 -1.30 51 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 7.75 -1.17 51 0 467 0
29JUN27 46.00 C 0.00 0.00 0.00 7.42 -1.24 51 0 47 0
29JUN27 47.00 C 7.56 7.56 7.56 7.10 -1.10 51 30 85 +30
29JUN27 48.00 C 7.22 7.22 7.22 6.79 -1.19 51 100 117 +45
29JUN27 49.00 C 0.00 0.00 0.00 6.50 -1.13 51 0 172 0
29JUN27 50.00 C 0.00 0.00 0.00 6.23 -1.09 52 0 171 0
29JUN27 52.50 C 0.00 0.00 0.00 5.61 -1.02 52 0 102 0
29JUN27 55.00 C 5.10 5.10 5.10 5.06 -0.92 52 1 207 0
29JUN27 57.50 C 0.00 0.00 0.00 4.56 -0.84 53 0 277 0
29JUN27 60.00 C 4.37 4.37 4.20 4.09 -0.74 53 42 77 +22
29JUN27 62.50 C 0.00 0.00 0.00 3.66 -0.72 53 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.30 -0.64 53 0 443 0
29JUN27 67.50 C 0.00 0.00 0.00 3.10 -0.45 54 0 67 0
29JUN27 70.00 C 3.31 3.31 3.31 2.79 -0.44 54 1 162 0
TOTAL CALL 18,161 266,752 +4,838
10JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 151 0 140 0
10JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 180 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 215 0
10JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 100 0 630 0
10JUL26 39.00 P 0.03 0.03 0.03 0.05 +0.03 93 9 320 -9
10JUL26 40.00 P 0.08 0.11 0.05 0.12 +0.07 86 1,313 1,052 -531
10JUL26 41.00 P 0.19 0.27 0.09 0.28 +0.14 80 252 997 +24
10JUL26 42.00 P 0.46 0.65 0.23 0.60 +0.29 73 279 763 -5
10JUL26 43.00 P 0.84 1.17 0.51 1.20 +0.58 73 412 328 -61
10JUL26 44.00 P 1.06 2.00 1.00 1.98 +0.89 68 132 370 -1
10JUL26 45.00 P 1.70 2.33 1.49 2.98 +1.31 92 59 166 -1
10JUL26 46.00 P 0.00 0.00 0.00 3.93 +1.45 95 0 63 0
10JUL26 47.00 P 0.00 0.00 0.00 4.91 +1.59 97 0 242 0
10JUL26 48.00 P 0.00 0.00 0.00 5.92 +1.71 123 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 6.91 +1.76 127 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 7.91 +1.80 142 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 10.41 +1.84 177 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 12.91 +1.85 209 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 15.41 +1.85 238 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 17.90 +1.84 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 20.40 +1.84 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.02 0.00 66 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 3 0
17JUL26 36.00 P 0.10 0.10 0.07 0.07 +0.01 63 22 239 +16
17JUL26 37.00 P 0.00 0.00 0.00 0.13 +0.03 62 0 206 0
17JUL26 38.00 P 0.19 0.19 0.19 0.24 +0.07 61 6 175 0
17JUL26 39.00 P 0.32 0.38 0.32 0.40 +0.11 61 175 231 +109
17JUL26 40.00 P 0.50 0.65 0.46 0.65 +0.19 60 148 389 +84
17JUL26 41.00 P 0.75 0.96 0.64 0.98 +0.30 59 235 1,283 -93
17JUL26 42.00 P 0.90 1.43 0.90 1.44 +0.46 60 301 411 +24
17JUL26 43.00 P 1.56 1.94 1.34 2.01 +0.63 61 103 739 -54
17JUL26 44.00 P 1.71 2.54 1.65 2.68 +0.79 61 142 143 0
17JUL26 45.00 P 2.95 2.95 2.95 3.48 +0.99 64 30 145 +30
17JUL26 46.00 P 0.00 0.00 0.00 4.32 +1.15 66 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 5.20 +1.28 68 0 61 0
17JUL26 48.00 P 0.00 0.00 0.00 6.11 +1.39 70 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 7.01 +1.45 67 0 1 0
17JUL26 50.00 P 0.00 0.00 0.00 7.97 +1.53 68 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 10.42 +1.71 72 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 12.91 +1.79 80 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 15.41 +1.84 91 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 17.90 +1.61 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 20.40 +1.84 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 94 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 +0.05 56 0 270 0
30JUL26 35.00 P 0.12 0.24 0.12 0.20 +0.08 56 159 1,490 +62
30JUL26 36.00 P 0.26 0.34 0.25 0.32 +0.12 56 364 1,448 +236
30JUL26 37.00 P 0.42 0.48 0.42 0.49 +0.18 57 84 1,119 +70
30JUL26 38.00 P 0.60 0.67 0.60 0.70 +0.23 56 70 1,792 +30
30JUL26 39.00 P 0.79 0.92 0.67 0.97 +0.28 56 180 2,204 +62
30JUL26 40.00 P 1.10 1.31 0.88 1.31 +0.37 56 448 11,711 +203
30JUL26 41.00 P 1.24 1.70 1.24 1.74 +0.50 57 260 2,089 +49
30JUL26 42.00 P 1.88 2.21 1.60 2.24 +0.58 57 583 4,941 +99
30JUL26 43.00 P 2.40 2.82 2.14 2.81 +0.71 58 1,460 3,132 +2
30JUL26 44.00 P 2.54 3.24 2.51 3.45 +0.85 58 330 2,392 +180
30JUL26 45.00 P 3.30 4.00 3.30 4.17 +0.94 60 62 2,587 +2
30JUL26 46.00 P 4.48 4.48 4.48 4.93 +1.05 61 2 1,582 0
30JUL26 47.00 P 5.00 5.50 5.00 5.76 +1.19 62 4 1,242 +1
30JUL26 48.00 P 0.00 0.00 0.00 6.56 +1.23 62 0 635 0
30JUL26 49.00 P 0.00 0.00 0.00 7.43 +1.32 63 0 873 0
30JUL26 50.00 P 0.00 0.00 0.00 8.32 +1.39 64 0 487 0
30JUL26 52.50 P 0.00 0.00 0.00 10.61 +1.53 65 0 635 0
30JUL26 55.00 P 0.00 0.00 0.00 13.00 +1.63 66 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 15.45 +1.84 69 1 527 0
30JUL26 60.00 P 17.59 17.59 17.50 17.92 +1.63 71 39 74 -34
30JUL26 62.50 P 0.00 0.00 0.00 20.40 +1.78 0 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 22.90 +1.82 0 0 252 0
30JUL26 67.50 P 0.00 0.00 0.00 25.40 +1.86 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.90 +1.86 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.40 +1.87 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 32.90 +1.87 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 44 0
28AUG26 30.00 P 0.25 0.25 0.25 0.15 +0.05 56 7 63 +7
28AUG26 31.00 P 0.00 0.00 0.00 0.22 +0.06 55 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.33 +0.10 56 0 119 0
28AUG26 33.00 P 0.43 0.43 0.43 0.46 +0.13 56 2 153 0
28AUG26 34.00 P 0.53 0.67 0.52 0.62 +0.16 57 191 456 0
28AUG26 35.00 P 0.82 0.82 0.82 0.83 +0.20 57 3 5,778 0
28AUG26 36.00 P 1.00 1.05 1.00 1.08 +0.25 57 5 1,007 0
28AUG26 37.00 P 1.05 1.34 1.05 1.36 +0.29 57 143 678 +9
28AUG26 38.00 P 1.58 1.64 1.58 1.68 +0.32 57 32 720 0
28AUG26 39.00 P 1.93 2.05 1.93 2.05 +0.39 57 61 969 +31
28AUG26 40.00 P 2.10 2.47 2.10 2.47 +0.44 57 70 1,293 +53
28AUG26 41.00 P 2.78 2.87 2.78 2.94 +0.52 57 35 801 +18
28AUG26 42.00 P 2.85 3.46 2.85 3.46 +0.60 58 603 4,043 +237
28AUG26 43.00 P 3.38 4.04 3.38 4.04 +0.68 58 705 1,308 +143
28AUG26 44.00 P 4.44 4.60 4.41 4.65 +0.74 58 226 2,063 -31
28AUG26 45.00 P 4.53 4.53 4.53 5.31 +0.82 58 30 1,428 0
28AUG26 46.00 P 5.76 5.76 5.76 6.01 +0.90 59 30 1,599 +30
28AUG26 47.00 P 0.00 0.00 0.00 6.74 +0.96 59 0 2,046 0
28AUG26 48.00 P 6.41 6.41 6.41 7.50 +1.03 60 1 1,094 0
28AUG26 49.00 P 0.00 0.00 0.00 8.29 +1.11 60 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 9.11 +1.16 61 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 11.24 +1.30 62 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 13.48 +1.42 63 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 15.79 +1.51 64 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 18.11 +1.54 63 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 20.52 +1.54 64 0 35 0
28AUG26 65.00 P 21.85 22.82 21.85 22.97 +1.77 65 268 6,058 +208
28AUG26 67.50 P 0.00 0.00 0.00 25.43 +1.89 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.91 +1.79 66 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 30.40 +1.83 0 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 32.90 +1.82 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.04 55 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.06 56 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.08 55 0 4 0
29SEP26 28.00 P 0.30 0.30 0.30 0.22 +0.11 55 10 14 +10
29SEP26 29.00 P 0.38 0.38 0.38 0.30 +0.13 55 3 10 +3
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.16 55 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 +0.20 55 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.71 +0.24 55 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.90 +0.27 55 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.10 +0.29 55 0 301 0
29SEP26 35.00 P 1.19 1.30 1.19 1.34 +0.29 54 3 1,102 0
29SEP26 36.00 P 1.60 1.60 1.60 1.62 +0.32 54 2 843 +2
29SEP26 37.00 P 0.00 0.00 0.00 1.94 +0.33 54 0 1,009 0
29SEP26 38.00 P 2.00 2.07 2.00 2.30 +0.35 54 61 895 +61
29SEP26 39.00 P 2.64 2.64 2.57 2.70 +0.39 54 75 1,265 +30
29SEP26 40.00 P 2.71 3.05 2.71 3.15 +0.44 54 6 1,540 +1
29SEP26 41.00 P 3.47 3.47 3.47 3.64 +0.53 54 63 1,488 +33
29SEP26 42.00 P 3.94 3.94 3.62 4.18 +0.57 55 270 2,142 +97
29SEP26 43.00 P 4.35 4.76 4.31 4.76 +0.66 55 236 3,529 +76
29SEP26 44.00 P 4.55 4.55 4.55 5.38 +0.70 55 30 2,672 0
29SEP26 45.00 P 5.18 5.77 5.18 6.02 +0.78 55 35 8,415 0
29SEP26 46.00 P 6.22 6.62 6.22 6.69 +0.82 55 77 2,503 -30
29SEP26 47.00 P 6.90 7.00 6.90 7.40 +0.87 56 60 7,477 0
29SEP26 48.00 P 0.00 0.00 0.00 8.13 +0.93 56 0 1,186 0
29SEP26 49.00 P 0.00 0.00 0.00 8.89 +0.99 56 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 9.68 +1.06 57 0 6,579 0
29SEP26 52.50 P 0.00 0.00 0.00 11.66 +1.11 57 0 4,407 0
29SEP26 55.00 P 0.00 0.00 0.00 13.89 +1.34 58 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 16.05 +1.28 58 1 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 18.19 +1.20 54 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 20.65 +1.33 57 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 23.12 +1.44 60 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 25.52 +1.52 60 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 27.98 +1.54 61 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 30.44 +1.61 62 0 835 0
29SEP26 75.00 P 32.67 32.67 32.67 32.92 +1.71 63 30 4,226 +30
29SEP26 77.50 P 0.00 0.00 0.00 35.40 +1.68 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 37.90 +1.86 0 0 702 -459
29SEP26 82.50 P 0.00 0.00 0.00 40.40 +1.81 0 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 42.90 +1.88 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.40 +1.81 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.90 +1.80 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.40 +1.88 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.90 +1.78 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.40 +1.88 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.90 +1.88 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.40 +1.80 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.90 +1.88 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.40 +1.88 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.90 +1.88 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.40 +1.88 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.90 +1.88 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.40 +1.88 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.90 +1.82 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.40 +1.88 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.90 +1.88 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.40 +1.88 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.90 +1.88 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 90.40 +1.80 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.90 +1.88 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 95.40 +1.78 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.90 +1.80 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 100.40 +1.87 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.90 +1.83 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 105.40 +1.88 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.90 +1.88 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.74 +0.17 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.94 +0.19 52 0 256 0
29OCT26 33.00 P 0.00 0.00 0.00 1.16 +0.22 52 0 98 0
29OCT26 34.00 P 0.00 0.00 0.00 1.43 +0.26 52 0 179 0
29OCT26 35.00 P 1.61 1.61 1.61 1.72 +0.29 53 1 118 +1
29OCT26 36.00 P 1.92 1.98 1.92 2.03 +0.30 52 32 152 -3
29OCT26 37.00 P 2.01 2.01 2.01 2.38 +0.33 52 30 271 0
29OCT26 38.00 P 0.00 0.00 0.00 2.77 +0.35 52 0 5,184 0
29OCT26 39.00 P 3.17 3.17 3.17 3.19 +0.39 52 30 207 +25
29OCT26 40.00 P 0.00 0.00 0.00 3.64 +0.43 52 0 5,993 0
29OCT26 41.00 P 4.06 4.06 4.06 4.14 +0.49 52 3 3,688 +3
29OCT26 42.00 P 4.43 4.43 4.43 4.68 +0.54 53 12 488 -12
29OCT26 43.00 P 4.87 4.87 4.66 5.28 +0.64 53 141 594 +21
29OCT26 44.00 P 5.11 5.91 5.07 5.86 +0.65 53 203 548 +158
29OCT26 45.00 P 5.81 6.37 5.81 6.53 +0.74 53 19 295 +19
29OCT26 46.00 P 7.04 7.13 7.04 7.21 +0.80 54 46 403 0
29OCT26 47.00 P 6.89 7.55 6.89 7.90 +0.85 54 153 362 +147
29OCT26 48.00 P 7.51 7.77 7.51 8.63 +0.91 54 105 207 +105
29OCT26 49.00 P 0.00 0.00 0.00 9.37 +0.96 54 0 21 0
29OCT26 50.00 P 9.95 9.95 9.95 10.14 +1.01 55 2 90 -2
29OCT26 52.50 P 0.00 0.00 0.00 11.99 +0.97 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.21 +1.10 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.16 +1.07 52 0 0 0
29OCT26 60.00 P 18.30 18.30 18.30 18.49 +1.22 54 9 9 +9
29OCT26 62.50 P 0.00 0.00 0.00 20.70 +1.18 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 0.00 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 0.00 49 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30DEC26 28.00 P 0.79 0.79 0.79 0.63 +0.03 50 45 76 +45
30DEC26 29.00 P 0.94 0.94 0.94 0.81 +0.05 50 50 66 +45
30DEC26 30.00 P 0.00 0.00 0.00 1.00 +0.07 50 0 346 0
30DEC26 31.00 P 1.24 1.29 1.24 1.24 +0.10 50 135 294 +135
30DEC26 32.00 P 1.57 1.57 1.57 1.48 +0.11 50 1 365 0
30DEC26 33.00 P 1.76 1.76 1.76 1.79 +0.17 51 30 221 0
30DEC26 34.00 P 0.00 0.00 0.00 2.10 +0.18 51 0 187 0
30DEC26 35.00 P 2.33 2.33 2.33 2.47 +0.26 51 4 177 0
30DEC26 36.00 P 2.66 2.66 2.66 2.83 +0.28 51 30 335 +30
30DEC26 37.00 P 0.00 0.00 0.00 3.22 +0.31 51 0 173 0
30DEC26 38.00 P 3.20 3.20 3.20 3.65 +0.37 51 2 409 0
30DEC26 39.00 P 4.02 4.02 4.00 4.09 +0.40 51 47 308 +4
30DEC26 40.00 P 0.00 0.00 0.00 4.58 +0.45 51 0 11,365 0
30DEC26 41.00 P 4.97 5.03 4.86 5.09 +0.48 51 352 3,073 +352
30DEC26 42.00 P 5.53 5.61 5.36 5.65 +0.54 52 847 5,192 +805
30DEC26 43.00 P 6.01 6.18 5.95 6.23 +0.56 51 590 1,211 +427
30DEC26 44.00 P 6.11 6.11 6.11 6.84 +0.64 52 30 610 0
30DEC26 45.00 P 0.00 0.00 0.00 7.49 +0.71 52 0 3,283 0
30DEC26 46.00 P 0.00 0.00 0.00 8.15 +0.75 52 0 451 0
30DEC26 47.00 P 7.81 8.67 7.81 8.83 +0.79 52 33 4,513 -33
30DEC26 48.00 P 8.47 8.47 8.47 9.54 +0.85 53 10 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 10.27 +0.90 53 0 190 0
30DEC26 50.00 P 10.49 10.91 10.19 11.01 +0.94 53 90 4,616 +60
30DEC26 52.50 P 11.86 11.86 11.86 12.95 +1.05 54 40 277 -22
30DEC26 55.00 P 0.00 0.00 0.00 15.37 +1.53 58 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 16.87 +1.01 52 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 19.03 +1.03 52 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 21.24 +1.05 52 0 551 0
30DEC26 65.00 P 22.80 22.80 22.80 23.58 +1.17 54 3 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.87 +1.15 53 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 28.33 +1.41 55 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 30.55 +1.30 52 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.92 +1.34 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.43 +1.47 52 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.99 +1.58 57 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 40.45 +1.66 57 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.92 +1.56 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.40 +1.80 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.90 +1.70 0 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 50.40 +1.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.90 +1.74 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.40 +1.73 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.90 +1.79 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.40 +1.80 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.90 +1.78 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.40 +1.84 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.90 +1.84 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 70.40 +1.72 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.90 +1.75 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 75.40 +1.72 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.90 +1.77 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 80.40 +1.74 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.90 +1.85 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 85.40 +1.72 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.90 +1.85 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 90.40 +1.73 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.90 +1.73 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 95.40 +1.78 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.90 +1.80 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 100.40 +1.84 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.90 +1.83 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 105.40 +1.79 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.90 +1.75 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.03 52 0 591 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.04 52 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.03 52 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 -0.03 52 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 -0.02 52 0 155 0
30MAR27 26.00 P 0.00 0.00 0.00 0.94 -0.02 52 0 1 0
30MAR27 27.00 P 1.06 1.09 1.06 1.12 +0.03 52 46 169 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 +0.09 52 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 1.58 +0.11 52 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.82 +0.13 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.10 +0.15 51 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.40 +0.18 51 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 2.65 +0.15 51 0 424 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 +0.18 50 0 51 0
30MAR27 35.00 P 3.34 3.34 3.34 3.34 +0.18 50 2 245 +2
30MAR27 36.00 P 0.00 0.00 0.00 3.77 +0.26 50 0 303 0
30MAR27 37.00 P 0.00 0.00 0.00 4.20 +0.32 50 0 168 0
30MAR27 38.00 P 0.00 0.00 0.00 4.66 +0.37 50 0 210 0
30MAR27 39.00 P 4.70 4.70 4.70 5.14 +0.43 50 30 195 +30
30MAR27 40.00 P 5.58 5.58 5.58 5.65 +0.46 50 30 2,780 0
30MAR27 41.00 P 5.70 6.16 5.70 6.19 +0.51 50 31 434 +31
30MAR27 42.00 P 0.00 0.00 0.00 6.75 +0.55 51 0 221 0
30MAR27 43.00 P 0.00 0.00 0.00 7.33 +0.58 51 0 171 0
30MAR27 44.00 P 7.61 7.61 7.61 7.92 +0.61 50 30 228 +30
30MAR27 45.00 P 0.00 0.00 0.00 8.56 +0.66 51 0 1,137 0
30MAR27 46.00 P 0.00 0.00 0.00 9.22 +0.86 51 0 3,007 0
30MAR27 47.00 P 9.82 9.82 9.82 9.89 +0.65 51 30 2,070 -4
30MAR27 48.00 P 0.00 0.00 0.00 10.48 +0.79 50 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 11.15 +0.70 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.86 +0.71 51 0 554 0
30MAR27 52.50 P 0.00 0.00 0.00 13.74 +0.78 51 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 15.70 +0.96 51 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.72 +0.99 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.88 +1.01 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 22.03 +1.06 52 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.22 +1.11 52 0 31 0
30MAR27 67.50 P 25.90 25.90 25.90 26.44 +1.11 52 3 7 +3
30MAR27 70.00 P 0.00 0.00 0.00 28.71 +1.12 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.14 +1.25 54 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.46 +1.25 54 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 35.87 +1.24 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.14 +1.30 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.62 +1.31 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.04 +1.33 55 0 30 0
29JUN27 31.00 P 2.76 2.76 2.72 2.82 +0.22 51 33 35 +33
29JUN27 32.00 P 0.00 0.00 0.00 3.21 +0.31 51 0 175 0
29JUN27 33.00 P 3.42 3.42 3.42 3.47 +0.22 51 1 40 +1
29JUN27 34.00 P 3.73 3.73 3.73 3.85 +0.25 51 7 865 +7
29JUN27 35.00 P 4.07 4.07 4.07 4.26 +0.31 50 1 562 0
29JUN27 36.00 P 0.00 0.00 0.00 4.69 +0.34 50 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 5.15 +0.35 50 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.63 +0.42 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.13 +0.45 50 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.66 +0.49 50 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 7.21 +0.53 51 0 19 0
29JUN27 42.00 P 7.56 7.56 7.56 7.78 +0.57 51 1 77 0
29JUN27 43.00 P 8.00 8.00 8.00 8.36 +0.59 51 2 36 0
29JUN27 44.00 P 8.40 8.40 8.40 8.96 +0.61 51 1 103 0
29JUN27 45.00 P 9.48 9.48 9.41 9.59 +0.65 51 45 63 -45
29JUN27 46.00 P 0.00 0.00 0.00 10.23 +0.93 51 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.89 +0.75 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.80 +1.03 52 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 12.50 +1.04 52 0 42 0
29JUN27 50.00 P 12.67 12.67 12.67 13.24 +1.04 53 6 26 +6
29JUN27 52.50 P 0.00 0.00 0.00 14.73 +0.77 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.78 +1.00 52 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 18.62 +0.87 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.77 +1.04 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.87 +1.14 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.89 +1.02 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.01 +1.01 52 0 0 0
29JUN27 70.00 P 29.18 29.18 29.18 29.22 +0.96 52 3 20 +3
TOTAL PUT 14,465 258,523 +3,469
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$ 383.00
10JUL26 280.00 C 0.00 0.00 0.00 103.02 -23.24 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 98.02 -22.63 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 93.02 -23.21 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 88.02 -23.63 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 83.02 -22.73 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 73.03 -23.69 127 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 63.03 -22.62 108 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 53.03 -23.24 89 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 43.06 -24.58 90 0 2 0
10JUL26 350.00 C 0.00 0.00 0.00 33.21 -22.52 89 0 13 0
10JUL26 360.00 C 0.00 0.00 0.00 23.79 -22.12 89 0 7 0
10JUL26 370.00 C 16.02 16.02 16.02 15.24 -21.16 87 10 10 +10
10JUL26 380.00 C 6.60 6.60 6.60 8.50 -19.00 86 1 53 0
10JUL26 390.00 C 6.60 6.60 2.48 4.15 -16.04 87 2 26 0
10JUL26 400.00 C 3.00 4.00 1.65 1.71 -11.75 88 8 50 -2
10JUL26 410.00 C 1.57 1.57 1.36 0.63 -7.70 90 18 19 +12
10JUL26 420.00 C 0.25 0.25 0.25 0.18 -4.47 89 1 23 0
10JUL26 430.00 C 0.00 0.00 0.00 0.05 -2.35 91 0 65 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 -1.20 90 0 70 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.53 104 0 54 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.21 116 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.08 129 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.02 141 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 - 152 0 0 -
10JUL26 500.00 C 0.00 0.00 0.00 0.01 - 164 0 0 -
17JUL26 295.00 C 0.00 0.00 0.00 88.03 -25.10 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 83.03 -23.63 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 73.58 -23.20 73 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 64.00 -22.27 73 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 54.74 -22.90 73 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 45.95 -21.69 73 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 37.78 -21.87 73 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 29.47 -19.81 68 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 23.15 -18.09 70 0 6 0
17JUL26 380.00 C 15.00 15.00 15.00 17.75 -16.15 71 1 1 +1
17JUL26 390.00 C 10.18 10.18 10.18 13.27 -14.13 72 1 19 +1
17JUL26 400.00 C 10.10 10.10 8.02 9.68 -11.73 72 3 46 +1
17JUL26 410.00 C 0.00 0.00 0.00 6.89 -9.42 72 0 15 0
17JUL26 420.00 C 4.93 4.93 4.93 4.78 -7.64 72 1 1 0
17JUL26 430.00 C 3.50 3.50 3.42 3.24 -6.03 73 11 29 +11
17JUL26 440.00 C 2.28 2.28 2.28 2.14 -4.71 73 15 15 +15
17JUL26 450.00 C 1.68 1.68 1.68 1.44 -3.44 74 5 51 +5
17JUL26 460.00 C 0.00 0.00 0.00 0.88 -2.65 73 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.56 -1.97 73 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.34 -1.38 73 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.20 - 73 0 0 -
17JUL26 500.00 C 0.00 0.00 0.00 0.12 - 74 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 104.06 -22.33 68 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 99.26 -22.23 68 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 94.50 -22.14 68 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 89.81 -23.32 68 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 85.18 -21.84 68 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 76.15 -20.63 68 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 67.49 -20.20 68 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 59.29 -18.35 68 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 51.60 -17.29 68 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 44.48 -18.46 68 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 37.98 -17.38 68 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 31.16 -17.14 65 0 282 0
30JUL26 380.00 C 28.96 28.96 24.35 26.10 -15.71 66 76 184 +76
30JUL26 390.00 C 24.02 24.02 19.76 21.66 -14.25 66 16 323 0
30JUL26 400.00 C 15.60 15.61 15.60 17.81 -11.87 67 16 635 +16
30JUL26 410.00 C 12.00 12.00 12.00 14.51 -10.58 67 1 275 +1
30JUL26 420.00 C 10.35 10.35 10.00 11.71 -9.34 67 6 305 +1
30JUL26 430.00 C 8.74 8.74 8.74 9.38 -8.15 67 7 338 -7
30JUL26 440.00 C 6.54 6.54 6.54 7.45 -7.04 67 2 512 0
30JUL26 450.00 C 0.00 0.00 0.00 5.87 -6.02 68 0 482 0
30JUL26 460.00 C 0.00 0.00 0.00 4.59 -5.10 68 0 349 0
30JUL26 470.00 C 3.08 3.23 3.08 3.56 -4.29 68 6 256 0
30JUL26 480.00 C 0.00 0.00 0.00 2.74 -3.58 68 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 2.11 -2.94 68 0 394 0
30JUL26 500.00 C 1.65 1.65 1.65 1.66 -2.37 68 2 478 +2
30JUL26 510.00 C 0.00 0.00 0.00 1.28 -2.09 69 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.94 -1.71 68 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.70 -1.36 68 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.52 -1.09 68 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.38 -0.87 68 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.28 -0.68 68 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.21 -0.53 68 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.15 -0.42 68 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.11 -0.32 68 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.08 -0.24 68 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.06 -0.18 68 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.04 -0.14 68 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.03 -0.11 68 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.02 -0.08 68 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 -0.07 66 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 104.98 -21.41 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 100.81 -20.68 52 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 96.72 -20.15 54 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 92.70 -20.43 56 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 88.78 -19.67 58 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 81.19 -19.11 60 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 76.26 -16.21 68 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 67.16 -17.82 63 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 62.63 -15.22 68 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 54.77 -16.32 64 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 49.21 -17.51 65 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 44.07 -16.49 65 0 85 0
28AUG26 380.00 C 39.60 39.60 35.23 39.34 -15.46 66 40 338 0
28AUG26 390.00 C 30.86 30.86 30.86 35.01 -12.96 66 4 234 -3
28AUG26 400.00 C 0.00 0.00 0.00 31.07 -12.10 66 0 854 0
28AUG26 410.00 C 0.00 0.00 0.00 27.49 -11.25 66 0 91 0
28AUG26 420.00 C 20.00 20.00 20.00 24.26 -10.42 66 5 204 -5
28AUG26 430.00 C 0.00 0.00 0.00 21.35 -9.62 66 0 180 0
28AUG26 440.00 C 17.20 17.20 17.20 18.75 -8.84 67 3 208 +3
28AUG26 450.00 C 0.00 0.00 0.00 16.43 -8.09 67 0 314 0
28AUG26 460.00 C 12.50 12.50 12.50 14.36 -7.39 67 3 410 -3
28AUG26 470.00 C 0.00 0.00 0.00 12.52 -6.73 67 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 10.90 -6.10 67 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 9.47 -5.52 67 0 276 0
28AUG26 500.00 C 6.15 6.15 6.15 8.21 -4.98 67 2 335 +2
28AUG26 510.00 C 0.00 0.00 0.00 7.11 -4.48 67 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 6.15 -4.01 67 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 5.31 -3.59 67 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 4.57 -3.21 67 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 3.94 -2.86 67 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 3.38 -2.55 67 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 2.91 -2.25 67 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 2.57 -1.92 68 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 2.20 -1.70 68 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 1.88 -1.58 68 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 1.61 -1.42 68 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.38 -1.25 68 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.18 -1.10 68 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.00 -0.97 68 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.86 -0.84 68 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.73 -0.74 68 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.62 -0.65 68 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.53 -0.57 68 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 109.32 -19.93 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 105.46 -19.71 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 101.67 -19.49 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 97.96 -19.26 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 94.34 -19.01 58 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 87.34 -18.48 59 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 80.68 -17.91 60 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 74.38 -17.31 61 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 68.43 -16.68 61 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 62.83 -16.02 62 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 59.37 -13.56 65 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 54.31 -13.03 65 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 48.11 -13.97 63 0 53 0
29SEP26 390.00 C 35.25 35.25 35.25 43.87 -15.03 63 1 60 -1
29SEP26 400.00 C 0.00 0.00 0.00 39.94 -12.57 63 0 61 0
29SEP26 410.00 C 0.00 0.00 0.00 36.31 -11.88 63 0 78 0
29SEP26 420.00 C 25.86 25.86 25.86 32.96 -11.21 63 1 32 -1
29SEP26 430.00 C 0.00 0.00 0.00 29.88 -10.55 64 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 27.06 -9.90 64 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 24.47 -9.28 64 0 80 0
29SEP26 460.00 C 0.00 0.00 0.00 22.79 -7.99 65 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 20.57 -7.48 65 0 163 0
29SEP26 480.00 C 13.93 13.93 13.93 18.54 -6.99 65 1 88 -1
29SEP26 490.00 C 0.00 0.00 0.00 16.70 -6.52 65 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 15.03 -6.07 65 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 13.52 -5.64 65 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 12.15 -5.23 65 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 10.91 -4.84 65 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 9.79 -4.48 65 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 8.78 -4.14 65 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 7.87 -3.82 65 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 7.05 -3.52 65 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 6.31 -3.24 65 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 5.65 -2.98 65 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 5.05 -2.98 65 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 4.52 -2.73 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 4.04 -2.50 65 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 3.61 -2.29 65 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 3.23 -2.09 65 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 2.88 -1.91 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.58 -1.74 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.30 -1.59 65 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 2.05 -1.46 65 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 1.83 -1.33 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.64 -1.20 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.46 -1.10 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.30 -1.00 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.16 -0.91 65 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.04 -0.82 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.93 -0.75 65 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.83 -0.68 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.74 -0.62 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.66 -0.56 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.59 -0.51 65 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.52 -0.47 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.47 -0.42 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.42 -0.38 65 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.37 -0.35 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.33 -0.32 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.30 -0.28 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.26 -0.26 65 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.24 -0.23 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.21 -0.21 65 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.19 -0.19 65 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.17 -0.17 65 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.15 -0.16 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.13 -0.15 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.12 -0.13 65 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.11 -0.12 65 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 112.55 -19.10 54 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 108.85 -18.86 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 105.23 -18.60 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 101.68 -18.34 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 98.22 -18.06 56 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 91.52 -17.50 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 85.15 -16.90 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 79.10 -16.28 58 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 73.37 -15.65 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 67.97 -15.00 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 62.88 -14.34 59 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 59.89 -11.89 62 0 0 0
29OCT26 380.00 C 46.58 46.58 44.14 53.61 -13.04 60 44 29 +29
29OCT26 390.00 C 41.62 41.62 41.62 49.42 -12.38 60 1 15 0
29OCT26 400.00 C 37.41 37.41 36.46 45.51 -11.74 60 16 45 +15
29OCT26 410.00 C 33.92 33.92 32.44 41.87 -11.11 60 11 23 +8
29OCT26 420.00 C 0.00 0.00 0.00 38.48 -10.49 60 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 35.33 -9.90 60 0 15 0
29OCT26 440.00 C 0.00 0.00 0.00 32.42 -9.31 61 0 15 0
29OCT26 450.00 C 22.41 22.41 22.41 29.72 -8.75 61 14 30 0
29OCT26 460.00 C 0.00 0.00 0.00 27.23 -8.21 61 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 24.93 -7.69 61 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 22.81 -7.20 61 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 20.85 - 61 0 0 -
29OCT26 500.00 C 0.00 0.00 0.00 19.06 - 61 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 114.34 -18.49 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 110.70 -18.32 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 107.28 -18.03 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.93 -17.68 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.58 -17.33 54 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 94.08 -16.84 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 88.08 -16.12 55 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 82.27 -15.46 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 76.76 -14.93 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 71.63 -14.25 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 66.81 -13.46 57 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 62.16 -12.95 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 57.96 -12.31 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 55.61 -9.85 59 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 50.01 -11.19 57 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 46.64 -10.52 57 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 43.39 -9.73 58 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 40.13 -9.44 58 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 37.34 -8.95 58 0 345 0
30DEC26 450.00 C 0.00 0.00 0.00 34.78 -8.23 58 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 32.22 -7.68 58 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 29.71 -7.61 58 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 27.76 -6.98 58 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 25.81 -6.35 58 0 62 0
30DEC26 500.00 C 0.00 0.00 0.00 23.86 -6.04 58 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 21.99 -5.94 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 20.55 -5.42 58 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 19.11 -4.91 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 17.67 -4.61 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 16.29 -4.54 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 15.15 -4.23 58 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 14.12 -3.83 58 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 13.10 -3.45 58 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 12.11 -3.36 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 11.12 -3.31 58 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 10.40 -3.01 58 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 9.69 -2.72 58 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 9.00 -2.41 58 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 8.32 -2.38 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 7.87 -2.11 59 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 7.35 -2.00 59 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 6.86 -1.98 59 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 6.39 -1.94 59 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.92 -1.91 59 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.45 -1.66 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 5.01 -1.63 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.70 -1.46 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.53 -1.15 59 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.09 -1.13 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.79 -1.11 59 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.49 -1.24 59 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.20 -1.09 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.01 -0.97 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.82 -0.85 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.64 -0.72 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.45 -0.71 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.26 -0.71 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.07 -0.70 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.93 -0.65 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.81 -0.58 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.70 -0.50 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.59 -0.44 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.47 -0.44 59 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.36 -0.44 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.25 -0.43 59 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.16 -0.41 59 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.09 -0.36 59 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.03 -0.31 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.96 -0.26 59 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 119.22 -18.75 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 116.07 -18.38 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 112.93 -18.03 53 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 109.80 -17.90 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 106.66 -17.91 54 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 101.06 -17.23 54 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 95.61 -16.48 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 90.20 -16.45 55 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 85.44 -15.76 55 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 80.84 -15.04 55 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 76.32 -14.78 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 72.07 -14.43 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 68.28 -13.74 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 64.57 -13.03 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 60.89 -12.93 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 57.54 -12.58 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 54.55 -11.89 56 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 51.59 -11.17 56 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 48.63 -11.14 56 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 45.85 -10.96 56 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 43.55 -10.30 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 41.24 -9.66 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 38.93 -9.36 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 36.63 -9.35 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 35.76 -7.91 58 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 33.96 -7.41 58 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 32.15 -6.93 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 30.36 -6.74 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 28.56 -6.79 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 27.01 -6.60 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 25.68 -6.19 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 24.36 -5.77 58 0 0 0
30MAR27 580.00 C 19.55 19.55 19.55 23.04 -5.40 58 10 25 +10
30MAR27 590.00 C 0.00 0.00 0.00 21.72 -5.43 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 20.40 -5.47 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 19.40 -5.19 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 18.46 -4.85 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 17.52 -4.51 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 16.58 -4.20 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 15.64 -4.23 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 14.70 -4.26 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 13.93 -4.12 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 13.28 -3.85 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 12.63 -4.09 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 11.99 -3.32 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 11.34 -3.18 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 10.69 -3.20 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 10.04 -3.22 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 9.55 -3.09 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 9.11 -2.92 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 8.68 -2.88 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 8.25 -2.90 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 7.82 -2.87 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 7.39 -2.91 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 6.96 -2.92 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 6.54 -2.89 58 0 40 0
29JUN27 280.00 C 122.80 122.80 122.80 127.02 -17.77 54 5 25 +5
29JUN27 285.00 C 0.00 0.00 0.00 124.07 -17.68 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 121.12 -17.68 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 118.46 -17.39 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 115.90 -17.00 55 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 110.83 -16.26 55 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 105.75 -16.26 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 100.99 -15.94 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 96.73 -15.16 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 92.47 -14.66 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 88.26 -14.61 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 84.27 -14.36 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 80.78 -13.63 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 77.31 -12.93 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 73.85 -12.90 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 70.38 -12.90 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 67.46 -12.35 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 64.68 -11.66 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 61.90 -11.16 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 59.13 -11.15 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 56.35 -11.15 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 54.01 -10.72 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 51.85 -10.10 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 49.69 -9.49 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 47.53 -9.41 57 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 45.37 -9.40 57 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 43.21 -9.40 57 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 41.57 -8.88 57 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 39.94 -8.34 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 38.31 -7.81 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 36.67 -7.73 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 35.04 -7.72 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 33.41 -7.72 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 32.03 -7.46 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 30.83 -7.03 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 29.64 -6.58 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 28.44 -6.17 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 28.09 -5.32 58 0 0 0
TOTAL CALL 370 31,525 +201
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 98 0 190 0
10JUL26 340.00 P 0.49 0.53 0.41 0.03 +0.01 89 41 72 +41
10JUL26 350.00 P 0.95 1.30 0.95 0.18 +0.11 89 32 47 0
10JUL26 360.00 P 2.10 2.10 1.33 0.78 +0.53 90 8 46 0
10JUL26 370.00 P 2.50 5.40 2.50 2.45 +1.69 90 42 32 +1
10JUL26 380.00 P 9.45 9.45 9.45 5.91 +4.02 91 1 47 -1
10JUL26 390.00 P 15.60 15.60 15.60 11.58 +7.52 94 30 19 -16
10JUL26 400.00 P 0.00 0.00 0.00 19.31 +11.91 99 0 3 0
10JUL26 410.00 P 0.00 0.00 0.00 27.58 +15.53 89 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 37.15 +18.76 89 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 47.03 +20.23 90 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 57.00 +21.48 0 0 2 0
10JUL26 450.00 P 0.00 0.00 0.00 67.00 +22.13 0 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 77.00 +22.43 0 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 87.63 +23.18 216 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 97.00 +21.19 0 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 107.63 - 250 0 0 -
10JUL26 500.00 P 0.00 0.00 0.00 117.00 - 0 0 0 -
17JUL26 295.00 P 0.00 0.00 0.00 0.10 +0.07 74 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.16 +0.11 74 0 0 0
17JUL26 310.00 P 1.26 1.26 1.26 0.38 +0.25 74 7 7 +7
17JUL26 320.00 P 2.10 2.10 1.75 0.81 +0.51 74 4 4 +4
17JUL26 330.00 P 2.74 2.99 2.74 1.57 +0.94 74 17 17 -13
17JUL26 340.00 P 0.00 0.00 0.00 2.83 +1.62 74 0 10 0
17JUL26 350.00 P 0.00 0.00 0.00 4.68 +2.55 74 0 0 0
17JUL26 360.00 P 9.10 10.00 9.10 7.37 +3.85 74 4 10 +4
17JUL26 370.00 P 13.42 13.42 13.42 10.99 +5.49 75 8 8 +8
17JUL26 380.00 P 0.00 0.00 0.00 15.55 +7.27 75 0 40 0
17JUL26 390.00 P 23.83 23.83 23.83 21.07 +9.21 76 15 37 +15
17JUL26 400.00 P 0.00 0.00 0.00 27.51 +11.21 77 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 33.85 +12.29 73 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 41.70 +14.26 73 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 50.12 +16.40 73 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 60.77 +19.62 88 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 70.27 +21.09 93 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 80.05 +22.35 100 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 90.01 +23.40 107 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 100.10 +22.60 116 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 110.29 - 125 0 0 -
17JUL26 500.00 P 0.00 0.00 0.00 120.53 - 135 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.60 +0.31 69 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.77 +0.37 68 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.04 +0.51 69 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 1.33 +0.63 69 0 16 0
30JUL26 300.00 P 3.20 3.20 3.20 1.72 +0.82 69 3 59 +3
30JUL26 310.00 P 4.02 4.02 4.02 2.71 +1.24 69 15 514 0
30JUL26 320.00 P 5.60 5.60 5.60 4.09 +1.81 69 5 157 +5
30JUL26 330.00 P 8.20 8.20 8.20 5.93 +2.52 69 1 134 +1
30JUL26 340.00 P 11.08 11.08 10.21 8.30 +3.35 69 706 808 +700
30JUL26 350.00 P 14.34 14.34 14.00 11.26 +4.31 69 2 125 +1
30JUL26 360.00 P 16.96 17.22 16.96 14.81 +5.37 70 20 151 -15
30JUL26 370.00 P 0.00 0.00 0.00 19.03 +6.57 70 0 172 0
30JUL26 380.00 P 28.20 28.20 28.20 24.02 +8.02 70 2 251 +2
30JUL26 390.00 P 33.44 33.44 33.44 29.63 +9.40 71 15 265 -15
30JUL26 400.00 P 0.00 0.00 0.00 35.82 +10.71 71 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 41.30 +10.78 68 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 48.46 +12.04 68 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 56.09 +14.27 68 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 65.99 +15.83 75 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 72.42 +14.82 68 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 83.59 +17.94 79 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 92.79 +20.96 81 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 102.23 +19.62 84 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 111.89 +20.25 87 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 121.66 +20.85 91 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 131.60 +21.34 95 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 141.38 +21.52 98 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 151.10 +21.51 101 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 160.93 +21.45 105 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 172.08 +22.65 115 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 180.62 +21.12 111 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 190.50 +20.92 113 0 88 0
30JUL26 580.00 P 197.00 197.00 197.00 202.91 +23.12 131 10 76 -3
30JUL26 590.00 P 0.00 0.00 0.00 210.29 +20.29 119 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 220.57 +20.32 124 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 230.49 +20.42 127 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 240.65 +20.63 132 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 250.44 +20.44 133 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 260.58 +20.68 138 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 270.39 +20.30 139 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 280.37 +20.62 142 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 290.36 +20.72 145 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 300.74 +21.15 151 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 310.33 +20.74 151 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 320.76 +21.23 157 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 330.29 +21.14 156 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 340.28 +20.78 158 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 350.71 +21.17 165 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 360.70 +21.71 167 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 370.60 +21.09 169 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 380.66 +21.17 172 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 4.21 +1.46 68 0 153 0
28AUG26 285.00 P 0.00 0.00 0.00 4.91 +1.69 68 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 5.74 +1.92 68 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 6.57 +2.15 68 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 7.53 +2.44 68 0 80 0
28AUG26 310.00 P 0.00 0.00 0.00 9.74 +3.00 69 0 80 0
28AUG26 320.00 P 0.00 0.00 0.00 12.41 +3.69 69 0 143 0
28AUG26 330.00 P 20.10 20.10 20.10 15.33 +4.40 69 2 64 +2
28AUG26 340.00 P 0.00 0.00 0.00 18.91 +5.17 69 0 162 0
28AUG26 350.00 P 0.00 0.00 0.00 22.80 +6.05 69 0 146 0
28AUG26 360.00 P 0.00 0.00 0.00 27.16 +6.83 69 0 107 0
28AUG26 370.00 P 34.49 35.07 34.49 32.02 +7.80 69 2 125 +2
28AUG26 380.00 P 0.00 0.00 0.00 37.20 +8.61 70 0 141 0
28AUG26 390.00 P 47.46 47.46 47.46 42.97 +9.63 70 15 114 0
28AUG26 400.00 P 0.00 0.00 0.00 48.97 +10.44 70 0 15,161 0
28AUG26 410.00 P 0.00 0.00 0.00 55.54 +11.45 71 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 62.33 +12.24 71 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 69.58 +13.22 72 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 77.09 +13.95 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 84.89 +14.88 73 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 93.04 +15.52 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 101.28 +16.24 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 109.97 +16.94 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 118.68 +17.50 76 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 127.71 +18.21 77 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 136.86 +18.66 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 146.09 +19.18 80 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 155.59 +19.67 82 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 165.11 +20.03 83 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 174.77 +20.51 85 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 184.55 +20.81 87 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 194.35 +21.09 90 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 204.27 +21.46 92 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 214.26 +21.68 95 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 224.27 +21.89 97 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 234.36 +22.16 100 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 244.49 +22.31 102 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 254.64 +22.47 105 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 264.85 +22.66 108 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 275.08 +22.79 111 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 285.33 +22.90 114 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 295.61 +23.03 117 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 305.91 +23.13 120 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 7.81 +1.89 65 0 6 0
29SEP26 285.00 P 0.00 0.00 0.00 8.87 +2.10 65 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 9.97 +2.34 65 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 11.41 +2.92 66 0 15 0
29SEP26 300.00 P 17.00 17.68 17.00 12.62 +3.08 66 6 50 +5
29SEP26 310.00 P 0.00 0.00 0.00 15.55 +3.73 66 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 18.63 +4.25 66 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 22.29 +4.98 66 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 26.10 +5.57 66 0 64 0
29SEP26 350.00 P 37.56 37.56 37.56 30.55 +6.35 66 1 58 0
29SEP26 360.00 P 0.00 0.00 0.00 35.02 +6.97 66 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 40.29 +7.78 67 0 241 0
29SEP26 380.00 P 53.29 53.29 52.24 45.57 +8.59 67 6 86 +1
29SEP26 390.00 P 57.91 59.49 57.91 51.42 +9.24 67 31 63 +21
29SEP26 400.00 P 0.00 0.00 0.00 57.51 +10.05 67 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 63.82 +10.70 67 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 70.68 +11.48 68 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 77.55 +12.24 68 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 84.90 +12.85 68 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 92.48 +13.56 69 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 100.08 +14.23 69 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 108.22 +14.80 70 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 116.44 +15.43 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 124.69 +16.01 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 133.40 +16.51 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 142.16 +17.05 72 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 150.95 +17.59 73 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 160.07 +18.00 74 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 169.27 +18.44 75 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 178.49 +18.88 76 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 187.88 +19.24 77 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 197.42 +19.59 78 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 206.99 +19.94 79 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 216.59 +20.29 81 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 226.38 +20.55 82 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 236.20 +20.81 84 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 246.05 +21.09 86 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 255.94 +21.34 88 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 265.96 +21.55 89 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 275.99 +21.75 91 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 286.04 +21.95 93 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 296.12 +22.14 95 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 306.28 +22.28 97 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 316.46 +22.44 99 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 326.65 +22.58 101 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 336.88 +22.74 103 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 347.13 +22.85 106 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 357.41 +22.95 108 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 367.71 +23.07 110 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 378.01 +23.16 112 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 388.31 +23.22 114 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 398.61 +23.27 117 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 408.91 +23.28 119 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 419.21 +23.28 121 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 429.34 +23.11 122 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 439.81 +23.28 125 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 449.06 +22.23 125 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 458.73 +21.60 125 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 469.41 +21.98 128 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 479.23 +21.93 129 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 491.31 +23.92 135 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 498.25 +20.81 129 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 507.97 +20.63 130 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 518.00 +20.36 131 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 528.00 +21.90 132 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 538.50 +22.50 135 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 549.50 +23.50 138 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 559.50 +23.50 139 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 569.00 +23.50 139 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.90 +3.05 62 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 12.06 +3.34 62 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 13.22 +3.54 63 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 14.66 +3.83 63 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 16.15 +4.17 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 19.12 +4.74 63 0 15 0
29OCT26 320.00 P 28.84 28.84 28.84 22.73 +5.39 63 3 10 +3
29OCT26 330.00 P 0.00 0.00 0.00 26.44 +6.14 63 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 30.67 +6.71 63 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 35.17 +7.50 63 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 39.89 +8.03 63 0 0 0
29OCT26 370.00 P 53.15 54.51 53.15 45.21 +8.86 63 156 173 +155
29OCT26 380.00 P 0.00 0.00 0.00 50.54 +9.58 64 0 72 0
29OCT26 390.00 P 0.00 0.00 0.00 56.44 +10.18 64 0 60 0
29OCT26 400.00 P 0.00 0.00 0.00 62.57 +11.00 64 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 68.73 +11.47 64 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 75.61 +12.23 64 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 82.52 +13.01 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 89.49 +13.39 65 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 97.10 +14.10 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 104.72 +14.81 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 112.38 +15.18 66 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 120.56 +15.75 67 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 128.82 - 67 0 0 -
29OCT26 500.00 P 0.00 0.00 0.00 137.09 - 67 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 19.39 +4.91 60 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 20.92 +5.09 60 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 22.69 +5.35 60 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 24.58 +5.73 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 26.47 +6.11 60 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 30.27 +6.60 60 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 34.75 +7.32 60 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 39.33 +8.13 60 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 44.10 +8.47 60 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 49.49 +9.31 60 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 54.88 +10.07 61 0 109 0
30DEC26 370.00 P 0.00 0.00 0.00 60.56 +10.39 61 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 66.74 +11.21 61 0 72 0
30DEC26 390.00 P 0.00 0.00 0.00 72.94 +11.96 61 0 101 0
30DEC26 400.00 P 0.00 0.00 0.00 79.30 +12.16 61 0 164 0
30DEC26 410.00 P 0.00 0.00 0.00 86.24 +12.93 61 0 61 0
30DEC26 420.00 P 0.00 0.00 0.00 93.19 +13.70 62 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 100.16 +13.87 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 107.66 +14.44 62 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 115.30 +15.15 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 122.95 +15.63 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 130.67 +15.74 63 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 138.91 +16.35 63 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 147.15 +16.96 64 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 155.41 +17.28 64 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 163.72 +17.36 64 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 172.47 +17.88 65 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 181.22 +18.39 65 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 189.98 +18.71 66 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 198.75 +18.75 66 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 207.80 +19.06 67 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 216.96 +19.47 67 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 226.13 +19.88 68 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 235.30 +19.94 69 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 244.49 +19.98 69 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 253.96 +20.29 70 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 263.44 +20.61 71 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 272.92 +20.90 71 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 282.41 +20.92 72 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 291.91 +20.95 73 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 301.59 +21.15 74 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 311.31 +21.39 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 321.03 +21.62 76 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 330.75 +21.68 77 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 340.47 +21.69 77 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 350.25 +21.76 78 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 360.13 +21.92 79 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 370.02 +22.09 80 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 379.90 +22.23 81 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 389.79 +22.24 82 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 399.69 +22.26 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 409.61 +22.30 84 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 419.61 +22.41 85 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 429.61 +22.53 86 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 439.61 +22.63 87 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 449.61 +22.64 89 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 459.62 +22.65 90 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 469.62 +22.66 91 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 479.68 +22.72 92 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 489.75 +22.79 93 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 499.83 +22.86 94 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 509.50 +22.50 94 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 519.50 +22.43 95 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 528.50 +21.88 95 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 538.50 +22.00 96 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 548.50 +22.50 97 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 558.50 +22.00 98 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 568.50 +22.50 99 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 577.50 +21.50 98 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 27.55 +4.25 58 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 29.50 +4.62 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 31.45 +4.91 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 33.41 +4.93 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 35.38 +4.95 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 40.00 +5.66 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 44.70 +6.38 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 49.42 +6.40 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 54.77 +7.05 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 60.28 +7.84 59 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 65.81 +8.05 59 0 15 0
30MAR27 370.00 P 76.94 79.96 76.94 71.63 +8.36 59 61 60 +60
30MAR27 380.00 P 0.00 0.00 0.00 77.93 +9.13 59 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 84.26 +9.84 60 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 90.60 +9.87 60 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 97.34 +10.30 60 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 104.40 +11.03 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 111.48 +11.72 60 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 118.58 +11.76 60 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 125.91 +12.02 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 133.65 +12.68 61 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 141.41 +13.32 61 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 149.19 +13.63 61 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 156.99 +13.68 61 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 165.17 +14.10 62 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 173.51 +14.66 62 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 181.87 +15.22 62 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 190.25 +15.46 62 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 198.65 +15.51 63 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 207.30 +15.81 63 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 216.14 +16.28 64 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 225.00 +16.74 64 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 233.86 +17.12 64 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 242.75 +17.17 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 251.66 +17.23 65 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 260.86 +17.57 65 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 270.11 +17.95 66 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 279.36 +18.31 66 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 288.63 +18.62 67 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 297.91 +18.67 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 307.21 +18.72 68 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 316.67 +18.92 68 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 326.22 +19.20 69 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 335.78 +19.48 70 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 345.34 +19.75 70 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 354.92 +19.91 71 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 364.50 +19.94 71 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 374.10 +19.98 72 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 383.83 +20.15 73 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 393.61 +20.36 73 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 403.39 +20.56 74 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 413.18 +20.76 75 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 422.97 +20.92 75 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 432.77 +20.95 76 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 442.58 +20.98 77 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 452.41 +21.03 78 0 0 0
29JUN27 280.00 P 42.00 42.00 42.00 36.34 +4.85 59 1 1 +1
29JUN27 285.00 P 0.00 0.00 0.00 38.36 +4.87 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 40.40 +4.90 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 42.78 +5.26 60 0 15 0
29JUN27 300.00 P 47.86 47.86 47.86 45.18 +5.64 60 1 1 +1
29JUN27 310.00 P 0.00 0.00 0.00 50.01 +6.30 60 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 54.86 +6.34 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 60.02 +6.67 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 65.65 +7.46 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 71.30 +7.96 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 76.97 +8.01 60 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 82.93 +8.32 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 89.35 +9.08 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 95.80 +9.77 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 102.26 +9.81 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 108.76 +9.88 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 115.81 +10.48 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 122.99 +11.18 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 130.19 +11.67 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 137.41 +11.73 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 144.66 +11.79 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 152.36 +12.29 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 160.21 +12.92 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 168.08 +13.52 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 175.97 +13.62 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 183.88 +13.68 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 191.85 +13.78 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 200.28 +14.33 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 208.72 +14.86 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 217.18 +15.37 63 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 225.66 +15.49 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 234.15 +15.54 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 242.68 +15.62 64 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 251.46 +15.93 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 260.38 +16.37 65 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 269.32 +16.80 65 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 278.27 +17.17 65 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 287.24 +17.23 66 0 0 0
TOTAL PUT 1,273 46,497 +980
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 46.76
10JUL26 37.00 C 0.00 0.00 0.00 9.86 -1.67 259 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 8.76 -1.77 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 7.76 -1.77 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 6.76 -1.77 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 5.76 -1.77 0 0 0 0
10JUL26 42.00 C 5.11 5.11 5.11 4.76 -1.77 0 4 4 +4
10JUL26 43.00 C 0.00 0.00 0.00 3.77 -1.76 70 0 0 0
10JUL26 44.00 C 3.15 3.15 3.15 2.78 -1.76 61 5 5 +5
10JUL26 45.00 C 0.00 0.00 0.00 1.87 -1.70 66 0 132 0
10JUL26 46.00 C 2.06 2.06 1.17 1.02 -1.64 57 37 183 +22
10JUL26 47.00 C 0.70 0.70 0.56 0.49 -1.34 61 32 467 +4
10JUL26 48.00 C 0.46 0.46 0.24 0.18 -0.96 61 38 229 +15
10JUL26 49.00 C 0.11 0.11 0.11 0.05 -0.63 61 20 259 0
10JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.33 60 0 399 0
10JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.04 97 0 239 0
10JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 - 265 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 0.01 - 288 0 0 -
17JUL26 37.00 C 0.00 0.00 0.00 9.86 -1.69 87 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 9.05 -1.52 104 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 7.80 -1.84 54 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 6.82 -1.86 54 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 5.86 -1.73 54 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 4.93 -1.70 53 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 4.06 -1.64 54 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 3.25 -1.57 54 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 2.50 -1.49 52 0 0 0
17JUL26 46.00 C 2.15 2.15 2.15 1.87 -1.36 52 21 21 +21
17JUL26 47.00 C 1.59 1.59 1.59 1.37 -1.18 53 16 61 +16
17JUL26 48.00 C 1.15 1.15 1.15 0.99 -0.97 54 16 26 0
17JUL26 49.00 C 0.81 0.81 0.81 0.69 -0.80 54 49 51 +39
17JUL26 50.00 C 0.50 0.50 0.50 0.46 -0.64 54 15 130 +15
17JUL26 52.50 C 0.00 0.00 0.00 0.14 -0.32 54 0 100 0
17JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.12 55 0 345 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 200 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 9.98 -1.66 62 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 9.15 -1.45 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.01 -1.84 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.11 -1.84 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.25 -1.64 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.44 -1.59 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.68 -1.52 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.98 -1.45 52 0 55 0
30JUL26 45.00 C 4.04 4.04 4.04 3.34 -1.37 52 23 318 +23
30JUL26 46.00 C 3.20 3.60 2.85 2.75 -1.30 52 142 835 +84
30JUL26 47.00 C 0.00 0.00 0.00 2.26 -1.14 52 0 248 0
30JUL26 48.00 C 2.07 2.07 1.95 1.83 -1.03 52 936 747 +449
30JUL26 49.00 C 0.00 0.00 0.00 1.49 -0.91 52 0 501 0
30JUL26 50.00 C 1.66 1.66 1.32 1.20 -0.83 53 105 404 -15
30JUL26 52.50 C 0.90 0.90 0.70 0.65 -0.58 53 139 975 -22
30JUL26 55.00 C 0.00 0.00 0.00 0.32 -0.38 53 0 1,430 0
30JUL26 57.50 C 0.36 0.36 0.25 0.15 -0.22 53 154 778 +11
30JUL26 60.00 C 0.22 0.22 0.18 0.07 -0.12 53 115 1,590 +68
30JUL26 62.50 C 0.14 0.14 0.14 0.03 -0.06 53 4 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.76 -1.16 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.75 -1.52 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.07 -1.33 61 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.06 -1.72 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.33 -1.53 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.65 -1.28 56 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.01 -1.35 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.40 -1.30 56 0 0 0
28AUG26 45.00 C 5.08 5.08 5.08 4.84 -1.24 56 106 295 +106
28AUG26 46.00 C 4.55 4.55 4.55 4.29 -1.21 55 13 208 +13
28AUG26 47.00 C 4.07 4.07 4.07 3.84 -1.09 56 13 433 +13
28AUG26 48.00 C 0.00 0.00 0.00 3.40 -0.98 55 0 140 0
28AUG26 49.00 C 0.00 0.00 0.00 3.04 -0.93 56 0 373 0
28AUG26 50.00 C 0.00 0.00 0.00 2.72 -0.83 57 0 165 0
28AUG26 52.50 C 2.14 2.14 2.04 1.97 -0.71 57 30 395 +30
28AUG26 55.00 C 1.65 1.80 1.59 1.39 -0.61 56 166 522 +66
28AUG26 57.50 C 0.00 0.00 0.00 0.97 -0.47 56 0 499 0
28AUG26 60.00 C 0.00 0.00 0.00 0.66 -0.36 56 0 826 0
28AUG26 62.50 C 0.00 0.00 0.00 0.45 -0.27 56 0 499 0
28AUG26 65.00 C 0.00 0.00 0.00 0.30 -0.20 56 0 1,017 0
28AUG26 67.50 C 0.00 0.00 0.00 0.20 -0.14 56 0 380 0
28AUG26 70.00 C 0.33 0.33 0.33 0.13 -0.10 56 1 505 +1
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.07 57 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 -0.05 57 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 -0.03 57 0 293 0
28AUG26 80.00 C 0.14 0.14 0.14 0.03 -0.02 58 35 269 -35
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 288 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.35 -1.42 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.50 -1.38 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.81 -1.16 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.99 -1.34 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.16 -1.17 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.53 -1.10 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.93 -1.07 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.36 -1.47 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.83 -1.38 54 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.34 -0.98 54 0 181 0
29SEP26 47.00 C 5.22 5.22 5.22 4.87 -1.09 54 15 609 +15
29SEP26 48.00 C 4.78 5.04 4.63 4.45 -1.02 54 45 432 +45
29SEP26 49.00 C 4.37 4.62 4.37 4.05 -0.97 55 30 309 +15
29SEP26 50.00 C 0.00 0.00 0.00 3.70 -0.91 55 0 314 0
29SEP26 52.50 C 2.94 2.94 2.94 2.93 -0.78 55 15 351 -15
29SEP26 55.00 C 2.46 2.46 2.46 2.28 -0.71 55 15 421 -15
29SEP26 57.50 C 2.20 2.20 2.20 1.75 -0.60 55 3 3,452 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 -0.50 55 0 871 0
29SEP26 62.50 C 1.15 1.15 1.15 1.00 -0.41 55 15 804 -14
29SEP26 65.00 C 1.10 1.10 1.10 0.75 -0.33 55 18 1,135 0
29SEP26 67.50 C 0.92 0.92 0.72 0.56 -0.27 55 55 643 -48
29SEP26 70.00 C 0.62 0.62 0.60 0.42 -0.21 55 400 1,055 +198
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.17 55 0 1,494 0
29SEP26 75.00 C 0.50 0.50 0.50 0.23 -0.13 55 15 1,308 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.10 55 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.06 55 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.04 55 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 107 0
29SEP26 97.50 C 0.15 0.15 0.15 0.01 -0.02 53 20 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.87 -1.13 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.12 -1.20 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.40 -0.99 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.68 -1.14 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.99 -0.99 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.35 -0.94 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.61 -1.09 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.07 -1.01 53 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.56 -0.97 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.06 -1.15 53 0 250 0
29OCT26 47.00 C 0.00 0.00 0.00 5.60 -1.11 53 0 60 0
29OCT26 48.00 C 0.00 0.00 0.00 5.21 -1.02 53 0 326 0
29OCT26 49.00 C 0.00 0.00 0.00 4.78 -1.01 53 0 60 0
29OCT26 50.00 C 0.00 0.00 0.00 4.45 -0.92 54 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 3.65 -0.81 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 2.97 -0.72 54 0 315 0
29OCT26 57.50 C 2.50 2.50 2.50 2.39 -0.66 54 15 360 +15
29OCT26 60.00 C 2.08 2.08 2.05 1.91 -0.57 54 16 151 +16
29OCT26 62.50 C 0.00 0.00 0.00 1.52 -0.48 54 0 65 0
29OCT26 65.00 C 0.00 0.00 0.00 1.20 -0.41 54 0 90 0
29OCT26 67.50 C 0.00 0.00 0.00 0.95 - 54 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 0.75 - 54 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 12.89 -1.36 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.27 -1.28 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.62 -1.25 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.98 -1.22 56 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.38 -1.15 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.78 -1.14 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.23 -1.09 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.70 -0.96 55 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.00 -1.07 53 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.55 -1.19 54 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.10 -1.16 54 0 270 0
30DEC26 48.00 C 0.00 0.00 0.00 6.69 -1.11 54 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.29 -1.08 54 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 5.92 -0.98 54 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 5.09 -0.88 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 -0.81 54 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.76 -0.74 54 0 464 0
30DEC26 60.00 C 0.00 0.00 0.00 3.20 -0.68 54 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.71 -0.61 54 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.30 -0.54 54 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 1.94 -0.48 54 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.64 -0.43 54 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.39 -0.37 54 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.17 -0.33 54 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.99 -0.29 54 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 0.83 -0.26 54 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 -0.25 53 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 -0.20 54 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 -0.17 54 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 -0.15 54 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.12 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.11 54 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.10 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.08 54 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 14.09 -1.32 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.58 -1.03 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.99 -1.02 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.26 -1.16 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.70 -1.22 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.15 -1.19 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.63 -1.22 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.13 -1.17 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.53 -1.51 53 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.16 -1.00 53 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 8.73 -1.14 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.32 -1.10 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.93 -1.07 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.56 -1.04 53 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.70 -0.97 53 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.96 -0.88 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.30 -0.81 53 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.67 -0.79 53 0 88 0
30MAR27 62.50 C 0.00 0.00 0.00 4.16 -0.73 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.67 -0.67 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.24 -0.61 53 0 493 0
30MAR27 70.00 C 3.34 3.34 3.34 2.86 -0.56 53 5 185 +5
30MAR27 72.50 C 0.00 0.00 0.00 2.53 -0.51 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.23 -0.47 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 1.97 -0.42 53 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.74 -0.39 53 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.49 -0.40 52 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.36 -0.32 53 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.20 -0.29 53 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.06 -0.27 53 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.94 -0.24 53 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.81 -0.24 53 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.72 -0.22 53 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.65 -0.18 53 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 14.92 -1.43 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.58 -1.18 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.00 -1.18 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.45 -1.17 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.91 -1.17 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.40 -1.16 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.88 -1.18 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.41 -1.16 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.85 -1.25 52 0 15 0
29JUN27 46.00 C 10.55 10.55 10.55 10.55 -1.09 53 12 27 +12
29JUN27 47.00 C 0.00 0.00 0.00 10.07 -1.25 52 0 50 0
29JUN27 48.00 C 9.75 9.75 9.75 9.75 -1.16 53 25 75 +25
29JUN27 49.00 C 0.00 0.00 0.00 9.28 -1.22 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.91 -1.20 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.05 -1.12 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.28 -1.06 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.59 -1.00 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.07 -0.84 53 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.42 -0.88 53 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 5.00 -0.75 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.52 -0.72 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.09 -0.67 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.70 -0.62 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.35 -0.58 53 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.03 -0.54 53 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.75 -0.50 53 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.42 -0.54 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.19 -0.50 52 0 93 0
TOTAL CALL 2,954 76,006 +1,187
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
10JUL26 43.00 P 0.04 0.05 0.04 0.01 0.00 74 37 42 0
10JUL26 44.00 P 0.00 0.00 0.00 0.02 0.00 63 0 47 0
10JUL26 45.00 P 0.00 0.00 0.00 0.08 +0.03 60 0 27 0
10JUL26 46.00 P 0.21 0.28 0.19 0.27 +0.13 59 139 162 +24
10JUL26 47.00 P 0.61 0.61 0.61 0.71 +0.40 59 16 117 -16
10JUL26 48.00 P 0.93 1.22 0.93 1.41 +0.74 60 58 195 +58
10JUL26 49.00 P 2.03 2.03 2.03 2.28 +1.13 59 15 63 -15
10JUL26 50.00 P 2.95 2.95 2.95 3.25 +1.41 63 8 75 0
10JUL26 52.50 P 0.00 0.00 0.00 5.74 +1.72 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 8.24 +1.76 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 10.74 +1.64 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 13.24 +1.65 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 15.74 +1.65 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 18.24 +1.65 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 20.74 - 0 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 23.24 - 0 0 0 -
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
17JUL26 41.00 P 0.10 0.10 0.10 0.08 +0.04 55 5 30 0
17JUL26 42.00 P 0.00 0.00 0.00 0.15 +0.07 54 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.28 +0.13 54 0 90 0
17JUL26 44.00 P 0.37 0.37 0.37 0.48 +0.21 54 15 16 +15
17JUL26 45.00 P 0.00 0.00 0.00 0.74 +0.29 53 0 19 0
17JUL26 46.00 P 0.99 1.09 0.99 1.11 +0.43 53 111 126 +111
17JUL26 47.00 P 1.42 1.64 1.42 1.64 +0.61 55 30 75 +15
17JUL26 48.00 P 0.00 0.00 0.00 2.23 +0.81 55 0 60 0
17JUL26 49.00 P 2.71 2.71 2.71 2.88 +0.94 54 2 15 0
17JUL26 50.00 P 3.47 3.47 3.47 3.66 +1.10 54 5 5 +5
17JUL26 52.50 P 0.00 0.00 0.00 5.85 +1.45 54 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 8.26 +1.57 55 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 10.74 +1.64 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 13.24 +1.65 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 15.74 +1.65 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 18.24 +1.65 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 20.74 - 0 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 23.24 - 0 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.29 +0.09 53 0 197 0
30JUL26 41.00 P 0.00 0.00 0.00 0.43 +0.12 53 0 80 0
30JUL26 42.00 P 0.00 0.00 0.00 0.62 +0.17 53 0 307 0
30JUL26 43.00 P 0.76 0.76 0.76 0.87 +0.24 53 2 583 0
30JUL26 44.00 P 0.00 0.00 0.00 1.16 +0.31 53 0 390 0
30JUL26 45.00 P 1.46 1.46 1.46 1.52 +0.40 52 17 273 +10
30JUL26 46.00 P 0.00 0.00 0.00 1.96 +0.51 52 0 234 0
30JUL26 47.00 P 0.00 0.00 0.00 2.48 +0.63 53 0 285 0
30JUL26 48.00 P 2.95 2.95 2.86 3.04 +0.75 53 928 1,416 +657
30JUL26 49.00 P 3.57 3.57 3.57 3.76 +0.90 55 1 328 0
30JUL26 50.00 P 3.45 3.45 3.45 4.35 +0.90 52 20 540 +10
30JUL26 52.50 P 0.00 0.00 0.00 6.30 +1.20 52 0 768 0
30JUL26 55.00 P 8.35 8.35 8.00 8.49 +1.38 52 120 1,008 -50
30JUL26 57.50 P 0.00 0.00 0.00 10.80 +1.53 50 0 2,032 0
30JUL26 60.00 P 0.00 0.00 0.00 13.26 +1.47 52 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 15.79 +1.65 64 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 18.24 +1.65 0 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 20.74 +1.59 0 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.24 +1.76 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.74 +1.76 0 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 28.24 +1.76 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 30.74 +1.76 0 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 33.24 +1.76 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.74 +1.66 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 38.24 +1.76 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.74 +1.76 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 43.24 +1.76 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.74 +1.76 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 48.24 +1.66 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.74 +1.76 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 53.24 +1.76 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.56 +0.13 56 0 205 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 +0.16 56 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 0.94 +0.22 57 0 198 0
28AUG26 40.00 P 0.00 0.00 0.00 1.18 +0.25 57 0 247 0
28AUG26 41.00 P 1.26 1.26 1.26 1.45 +0.31 57 15 270 +15
28AUG26 42.00 P 1.59 1.59 1.52 1.76 +0.34 56 45 228 +45
28AUG26 43.00 P 2.01 2.01 2.01 2.11 +0.42 56 4 47 +4
28AUG26 44.00 P 2.17 2.42 2.17 2.48 +0.45 56 122 165 +9
28AUG26 45.00 P 0.00 0.00 0.00 2.93 +0.54 56 0 89 0
28AUG26 46.00 P 0.00 0.00 0.00 3.38 +0.58 55 0 256 0
28AUG26 47.00 P 0.00 0.00 0.00 3.93 +0.68 56 0 374 0
28AUG26 48.00 P 4.17 4.39 4.17 4.48 +0.72 56 42 250 -24
28AUG26 49.00 P 0.00 0.00 0.00 5.13 +0.83 56 0 290 0
28AUG26 50.00 P 5.62 5.78 5.62 5.78 +0.91 56 20 240 -7
28AUG26 52.50 P 0.00 0.00 0.00 7.44 +0.85 55 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 9.29 +0.87 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 11.46 +1.27 55 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.66 +1.17 54 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 16.00 +1.24 55 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 18.47 +1.32 59 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 20.81 +1.31 56 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.26 +1.58 56 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.74 +1.75 0 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 28.24 +1.75 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 30.74 +1.76 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 33.24 +1.76 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.74 +1.66 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 38.24 +1.76 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.74 +1.76 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.24 +1.76 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.74 +1.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.24 +1.66 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.74 +1.76 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 53.24 +1.76 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.07 +0.20 55 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 +0.22 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 +0.28 55 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 1.86 +0.30 55 0 213 0
29SEP26 41.00 P 1.99 1.99 1.99 2.18 +0.34 55 30 117 +30
29SEP26 42.00 P 2.44 2.44 2.41 2.53 +0.39 55 15 134 -1
29SEP26 43.00 P 2.76 2.76 2.76 2.92 +0.44 55 5 79 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 +0.49 55 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.80 +0.53 54 0 96 0
29SEP26 46.00 P 0.00 0.00 0.00 4.29 +0.59 54 0 395 0
29SEP26 47.00 P 4.63 4.63 4.63 4.82 +0.64 54 78 248 -10
29SEP26 48.00 P 5.35 5.35 5.35 5.35 +0.65 54 15 172 +15
29SEP26 49.00 P 5.83 5.83 5.83 5.95 +0.71 54 15 5,945 0
29SEP26 50.00 P 6.39 6.48 6.39 6.61 +0.80 54 44 423 -42
29SEP26 52.50 P 0.00 0.00 0.00 8.26 +0.85 54 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 10.14 +1.04 54 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 12.14 +1.12 55 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 14.22 +1.19 54 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.41 +0.93 54 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 18.65 +0.94 53 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 20.95 +1.01 52 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.31 +1.55 50 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.83 +1.39 55 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 28.27 +1.69 54 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 30.75 +1.52 55 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 33.24 +1.64 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 35.74 +1.66 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 38.24 +1.76 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.74 +1.66 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 43.24 +1.66 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.74 +1.66 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.24 +1.66 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 50.74 +1.66 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.24 +1.66 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.74 +1.66 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.24 +1.66 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.74 +1.66 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.24 +1.76 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.74 +1.76 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.24 +1.66 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.74 +1.66 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.24 +1.66 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.74 +1.66 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.24 +1.66 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.74 +1.66 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.47 +0.22 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.76 +0.28 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.05 +0.29 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.40 +0.35 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.76 +0.40 54 0 200 0
29OCT26 42.00 P 0.00 0.00 0.00 3.10 +0.41 54 0 217 0
29OCT26 43.00 P 0.00 0.00 0.00 3.54 +0.49 54 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.98 +0.54 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.42 +0.54 53 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.93 +0.60 53 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 5.47 +0.65 53 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 6.04 +0.69 53 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 6.61 +0.72 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.25 +0.78 53 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 8.94 +0.92 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.69 +0.94 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.65 +1.06 53 0 73 0
29OCT26 60.00 P 0.00 0.00 0.00 14.70 +0.97 54 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.79 +0.89 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.95 +0.86 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.22 - 52 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 23.51 - 51 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 2.38 +0.28 54 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.72 +0.33 54 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.05 +0.34 54 0 78 0
30DEC26 40.00 P 3.26 3.26 3.26 3.41 +0.36 54 5 30 0
30DEC26 41.00 P 0.00 0.00 0.00 3.80 +0.40 54 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.26 +0.48 54 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 4.70 +0.52 54 0 457 0
30DEC26 44.00 P 0.00 0.00 0.00 5.17 +0.57 54 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.62 +0.56 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 6.15 +0.42 53 0 245 0
30DEC26 47.00 P 6.25 6.25 6.25 6.70 +0.65 53 1 282 -1
30DEC26 48.00 P 0.00 0.00 0.00 7.27 +0.69 53 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.87 +0.77 53 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.50 +0.75 53 0 1,295 0
30DEC26 52.50 P 0.00 0.00 0.00 10.16 +0.81 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 11.81 +0.77 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.72 +0.89 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.66 +1.01 53 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.66 +0.99 53 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.77 +1.11 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.93 +1.15 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.21 +1.23 54 0 1,355 0
30DEC26 72.50 P 0.00 0.00 0.00 26.39 +1.22 53 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 28.67 +1.25 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.99 +1.26 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.39 +1.18 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.91 +1.26 54 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 38.25 +1.31 49 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.79 +1.48 54 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 43.25 +1.58 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.74 +1.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.24 +1.65 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.74 +1.54 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 53.24 +1.58 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.40 +0.36 53 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.78 +0.36 53 0 90 0
30MAR27 39.00 P 0.00 0.00 0.00 4.12 +0.36 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.56 +0.42 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.94 +0.41 53 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.43 +0.49 53 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.90 +0.52 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.39 +0.56 53 0 17 0
30MAR27 45.00 P 6.66 6.78 6.66 6.86 +0.55 52 30 143 +28
30MAR27 46.00 P 7.27 7.36 7.27 7.39 +0.58 52 30 90 0
30MAR27 47.00 P 7.82 7.82 7.82 7.95 +0.62 52 15 631 0
30MAR27 48.00 P 8.39 8.54 8.39 8.52 +0.65 52 30 231 -30
30MAR27 49.00 P 0.00 0.00 0.00 9.11 +0.67 52 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.73 +0.69 52 0 169 0
30MAR27 52.50 P 11.23 11.35 11.23 11.35 +0.79 52 80 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 13.07 +0.79 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 14.80 +0.77 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.76 +0.98 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.67 +0.89 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.80 +1.03 53 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.78 +0.97 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.82 +0.95 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.19 +1.16 53 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.40 +1.10 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.57 +1.08 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.92 +1.12 52 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 36.25 +1.27 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.63 +1.34 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.96 +1.49 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.34 +1.50 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.78 +1.55 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.31 +1.66 53 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.77 +1.57 53 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.25 +1.59 53 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.24 +0.40 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.62 +0.37 53 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.03 +0.38 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.56 +0.51 53 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.01 +0.54 53 0 0 0
29JUN27 42.00 P 6.00 6.00 6.00 6.47 +0.56 53 1 19 +1
29JUN27 43.00 P 0.00 0.00 0.00 6.86 +0.49 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.46 +0.62 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.89 +0.54 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.43 +0.58 52 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.99 +0.61 52 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.57 +0.64 52 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 10.10 +0.60 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.72 +0.63 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 12.34 +0.71 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 14.07 +0.81 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.82 +0.78 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.69 +0.83 51 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.62 +0.87 52 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.53 +0.86 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.65 +0.95 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.74 +1.02 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 27.88 +1.18 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.04 +1.22 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.25 +1.26 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 34.52 +1.35 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.80 +1.41 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.09 +1.42 52 0 3 0
TOTAL PUT 2,171 86,770 +856
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$ 24.04
30JUL26 7.00 C 0.00 0.00 0.00 17.14 +1.74 270 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 16.88 +1.72 257 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 16.63 +1.73 250 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.39 +1.74 248 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.14 +1.67 241 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.87 +1.79 225 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.63 +1.73 224 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.34 +1.69 194 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.09 +1.68 189 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.84 +1.69 183 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.59 +1.68 178 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.34 +1.68 173 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.14 +1.73 195 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.59 +1.69 159 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.11 +1.70 162 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 12.61 +1.79 153 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.14 +1.81 157 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.65 +1.73 151 0 757 0
30JUL26 13.00 C 10.80 10.80 10.80 11.14 +1.80 140 5 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.65 +1.81 135 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.16 +1.73 130 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.66 +1.80 123 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 9.17 +1.60 118 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.68 +1.78 112 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 8.19 +1.78 107 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 7.70 +1.77 102 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 7.21 +1.74 97 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.66 +1.51 82 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 6.25 +1.68 89 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 5.78 +1.62 86 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 5.32 +1.58 83 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 4.88 +1.52 81 0 314 0
30JUL26 20.00 C 3.69 4.52 3.69 4.37 +1.37 74 4 411 -2
30JUL26 21.00 C 0.00 0.00 0.00 3.64 +1.29 77 0 237 0
30JUL26 22.00 C 2.10 2.85 2.10 2.93 +1.12 77 31 310 -13
30JUL26 23.00 C 1.36 2.40 1.36 2.27 +0.91 74 197 941 -109
30JUL26 24.00 C 1.51 1.91 1.33 1.81 +0.78 77 170 2,061 +85
30JUL26 25.00 C 0.94 1.50 0.94 1.39 +0.65 77 427 2,466 +110
30JUL26 26.00 C 0.75 1.18 0.75 1.04 +0.51 77 249 1,265 +55
30JUL26 27.00 C 0.73 0.92 0.65 0.76 +0.39 76 103 2,543 -2
30JUL26 28.00 C 0.50 0.77 0.50 0.55 +0.30 76 154 586 +73
30JUL26 29.00 C 0.57 0.60 0.42 0.39 +0.22 76 53 1,700 +18
30JUL26 30.00 C 0.40 0.50 0.40 0.27 +0.15 75 8 1,372 -2
30JUL26 31.00 C 0.37 0.39 0.37 0.19 +0.11 76 436 592 +176
30JUL26 32.00 C 0.23 0.34 0.23 0.13 +0.08 76 475 803 +347
30JUL26 33.00 C 0.24 0.27 0.24 0.09 +0.05 76 4 385 +4
30JUL26 34.00 C 0.22 0.24 0.22 0.06 +0.04 76 214 359 +204
30JUL26 35.00 C 0.00 0.00 0.00 0.04 +0.03 76 0 103 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 966 0
28AUG26 8.50 C 0.00 0.00 0.00 15.64 +1.74 168 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.34 +1.62 144 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.15 +1.74 162 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.84 +1.69 136 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.59 +1.68 132 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.34 +1.62 128 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.14 +1.67 142 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.65 +1.75 137 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.15 +1.69 130 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.65 +1.67 123 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.14 +1.81 114 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.65 +1.73 110 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 11.14 +1.79 102 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.66 +1.63 100 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 10.17 +1.73 96 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 9.66 +1.70 89 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.19 +1.62 88 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.68 +1.71 82 0 435 0
28AUG26 16.00 C 7.80 7.80 7.80 8.23 +1.66 83 2 486 -2
28AUG26 16.50 C 0.00 0.00 0.00 7.75 +1.61 80 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 7.30 +1.70 79 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 6.81 +1.61 74 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 6.38 +1.58 74 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.94 +1.53 72 0 475 0
28AUG26 19.00 C 4.98 4.98 4.68 5.53 +1.47 72 18 753 +12
28AUG26 19.50 C 0.00 0.00 0.00 5.15 +1.44 72 0 622 0
28AUG26 20.00 C 0.00 0.00 0.00 4.78 +1.38 72 0 1,139 0
28AUG26 21.00 C 0.00 0.00 0.00 4.11 +1.29 73 0 87 0
28AUG26 22.00 C 3.00 3.48 2.80 3.46 +1.11 71 19 1,893 -8
28AUG26 23.00 C 2.42 3.00 2.42 2.84 +0.90 69 28 1,587 +12
28AUG26 24.00 C 2.48 2.48 2.48 2.50 +0.90 73 2 1,128 0
28AUG26 25.00 C 1.71 2.19 1.71 2.09 +0.78 73 82 700 +61
28AUG26 26.00 C 1.52 1.52 1.52 1.74 +0.69 73 2 1,392 0
28AUG26 27.00 C 1.22 1.50 1.20 1.43 +0.59 73 71 1,695 +16
28AUG26 28.00 C 0.98 1.33 0.98 1.17 +0.50 73 33 536 -22
28AUG26 29.00 C 0.82 1.13 0.82 0.95 +0.42 72 8 456 +6
28AUG26 30.00 C 0.80 0.99 0.78 0.78 +0.37 72 51 3,172 -47
28AUG26 31.00 C 0.67 0.67 0.67 0.62 +0.29 72 1 311 -1
28AUG26 32.00 C 0.58 0.58 0.58 0.51 +0.26 72 3 183 0
28AUG26 33.00 C 0.58 0.58 0.58 0.40 +0.20 72 1 3,152 +1
28AUG26 34.00 C 0.60 0.60 0.60 0.32 +0.16 72 2 267 +2
28AUG26 35.00 C 0.00 0.00 0.00 0.26 +0.14 72 0 140 0
28AUG26 36.00 C 0.40 0.53 0.40 0.21 +0.11 72 17 1,027 +2
29SEP26 6.50 C 0.00 0.00 0.00 17.63 +1.77 171 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.35 +1.77 156 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.14 +1.74 164 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.89 +1.73 159 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.64 +1.74 155 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.39 +1.74 150 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.14 +1.67 146 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.89 +1.78 142 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.64 +1.74 138 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.34 +1.62 120 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.15 +1.63 133 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.85 +1.69 117 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.65 +1.63 126 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.42 +1.70 126 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 14.14 +1.67 117 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.65 +1.73 113 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.15 +1.69 107 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.65 +1.67 101 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 12.14 +1.72 94 0 13,727 0
29SEP26 12.50 C 0.00 0.00 0.00 11.65 +1.61 91 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.18 +1.81 90 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 10.66 +1.63 82 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.19 +1.71 81 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 9.71 +1.69 78 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.23 +1.60 76 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.76 +1.56 74 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.23 +1.59 67 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.84 +1.66 70 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.42 +1.47 70 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.98 +1.41 68 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 6.57 +1.57 68 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 6.17 +1.51 67 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 5.81 +1.48 67 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 5.37 +1.31 65 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 +1.34 67 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 4.47 +1.24 67 0 107 0
29SEP26 22.00 C 3.60 3.60 3.60 3.81 +1.05 64 3 251 +3
29SEP26 23.00 C 0.00 0.00 0.00 3.35 +0.99 66 4 788 -2
29SEP26 24.00 C 2.40 2.40 2.40 2.96 +0.94 67 2 781 +2
29SEP26 25.00 C 0.00 0.00 0.00 2.56 +0.83 67 0 1,248 0
29SEP26 26.00 C 0.00 0.00 0.00 2.20 +0.74 67 0 2,877 0
29SEP26 27.00 C 1.63 1.71 1.58 1.87 +0.65 67 13 946 +1
29SEP26 28.00 C 1.48 1.61 1.48 1.60 +0.59 67 3 2,437 0
29SEP26 29.00 C 1.50 1.50 1.31 1.36 +0.51 67 19 521 +1
29SEP26 30.00 C 1.17 1.39 1.17 1.15 +0.45 66 43 819 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.98 +0.39 66 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.82 +0.34 66 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 +0.29 66 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.26 66 0 527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.22 66 0 441 0
29SEP26 36.00 C 0.73 0.73 0.73 0.41 +0.19 66 2 885 +1
29OCT26 15.50 C 0.00 0.00 0.00 8.87 +1.67 69 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.34 +1.58 64 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 7.90 +1.57 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.50 +1.50 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.11 +1.47 63 0 0 0
29OCT26 18.00 C 6.16 6.16 6.16 6.80 +1.37 65 13 16 +13
29OCT26 18.50 C 0.00 0.00 0.00 6.38 +1.43 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.02 +1.39 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.61 +1.26 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.36 +1.32 63 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 4.77 +1.24 63 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 4.22 +1.16 63 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 3.82 +1.16 65 0 202 0
29OCT26 24.00 C 0.00 0.00 0.00 3.36 +1.03 65 0 450 0
29OCT26 25.00 C 0.00 0.00 0.00 2.88 +0.84 63 0 240 0
29OCT26 26.00 C 0.00 0.00 0.00 2.58 +0.82 64 0 60 0
29OCT26 27.00 C 2.34 2.34 2.34 2.25 +0.76 64 15 45 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.97 +0.68 64 0 4 0
29OCT26 29.00 C 1.66 1.66 1.66 1.70 +0.61 64 1 1 +1
29OCT26 30.00 C 1.36 1.70 1.36 1.49 +0.55 64 9 9 +9
29OCT26 31.00 C 0.00 0.00 0.00 1.28 +0.49 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 1.12 +0.44 64 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 17.64 +1.78 124 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.39 +1.81 120 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.14 +1.74 116 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.90 +1.74 114 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.65 +1.75 111 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.40 +1.74 108 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.15 +1.68 105 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.90 +1.79 102 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.65 +1.75 99 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.35 +1.63 89 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.15 +1.63 94 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.90 +1.74 91 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.65 +1.63 89 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.42 +1.70 88 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.16 +1.69 85 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.65 +1.73 79 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.15 +1.69 75 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.66 +1.68 72 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.16 +1.74 68 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.67 +1.63 65 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.19 +1.70 63 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.73 +1.69 62 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 10.29 +1.63 61 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 9.85 +1.64 61 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.43 +1.63 60 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.01 +1.61 60 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.61 +1.54 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.21 +1.55 59 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.83 +1.53 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.47 +1.44 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 +1.49 58 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 6.77 +1.45 58 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.44 +1.38 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.13 +1.36 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.77 +1.24 57 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.25 +1.20 58 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 4.95 +1.33 62 0 250 0
30DEC26 23.00 C 3.77 4.21 3.77 4.45 +1.20 61 32 282 +15
30DEC26 24.00 C 3.60 3.64 3.48 4.01 +1.04 61 33 950 +17
30DEC26 25.00 C 3.29 3.44 3.29 3.45 +0.86 58 35 2,111 +34
30DEC26 26.00 C 0.00 0.00 0.00 3.09 +0.76 59 0 434 0
30DEC26 27.00 C 0.00 0.00 0.00 2.90 +0.80 60 0 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 2.64 +0.80 61 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 2.39 +0.75 61 0 294 0
30DEC26 30.00 C 2.03 2.03 2.03 2.13 +0.68 61 1 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 +0.63 61 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.72 +0.59 61 0 1,634 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 +0.53 61 0 378 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 +0.49 61 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 +0.45 61 0 141 0
30DEC26 36.00 C 1.27 1.27 1.27 1.09 +0.41 61 30 766 +30
30MAR27 6.50 C 0.00 0.00 0.00 17.64 +1.78 100 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.39 +1.78 97 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.14 +1.74 94 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.90 +1.74 92 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.65 +1.75 89 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.40 +1.74 87 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.15 +1.68 84 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.90 +1.76 81 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.65 +1.75 79 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.40 +1.68 77 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.15 +1.63 74 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.90 +1.74 72 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.65 +1.63 70 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.42 +1.70 70 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.16 +1.69 67 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.66 +1.74 63 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.19 +1.73 62 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 12.74 +1.72 61 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 12.29 +1.69 60 0 173 0
30MAR27 12.50 C 11.00 11.00 11.00 11.85 +1.62 59 5 283 +5
30MAR27 13.00 C 0.00 0.00 0.00 11.41 +1.65 58 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.99 +1.67 58 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.57 +1.66 57 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.17 +1.59 57 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 9.77 +1.62 56 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 9.39 +1.60 56 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.01 +1.57 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.65 +1.56 56 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.30 +1.53 55 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.96 +1.52 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.64 +1.45 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.31 +1.44 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.01 +1.34 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.65 +1.34 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.35 +1.29 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 5.83 +1.21 54 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 5.41 +1.17 55 0 108 0
30MAR27 23.00 C 4.46 4.46 4.43 4.98 +0.93 56 39 201 +19
30MAR27 24.00 C 4.38 4.39 4.30 4.78 +1.20 58 90 167 +86
30MAR27 25.00 C 0.00 0.00 0.00 4.25 +0.96 56 0 89 0
30MAR27 26.00 C 0.00 0.00 0.00 3.93 +0.91 57 0 112 0
30MAR27 27.00 C 0.00 0.00 0.00 3.63 +0.89 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.38 +0.89 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 3.08 +0.84 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.84 +0.80 58 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.59 +0.74 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.37 +0.70 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.18 +0.66 58 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.99 +0.61 57 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.81 +0.57 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.67 +0.54 57 0 421 0
29JUN27 15.00 C 0.00 0.00 0.00 10.01 +1.64 52 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 9.77 +1.52 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.42 +1.51 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.07 +1.44 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 8.74 +1.41 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.43 +1.48 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 8.12 +1.46 54 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.83 +1.37 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.53 +1.36 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.26 +1.35 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.99 +1.29 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.49 +1.22 54 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 6.04 +1.17 54 0 30 0
29JUN27 23.00 C 5.20 5.20 5.20 5.61 +1.12 54 1 186 0
29JUN27 24.00 C 0.00 0.00 0.00 5.22 +1.05 54 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.87 +0.99 55 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.57 +0.96 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.22 +0.91 55 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 3.93 +0.87 55 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 3.65 +0.83 55 0 127 0
29JUN27 30.00 C 0.00 0.00 0.00 3.38 +0.80 55 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.15 +0.77 55 0 63 0
29JUN27 32.00 C 3.14 3.15 3.14 2.91 +0.71 55 66 66 +6
29JUN27 33.00 C 2.98 2.98 2.98 2.69 +0.67 55 34 33 +32
29JUN27 34.00 C 0.00 0.00 0.00 2.51 +0.65 55 0 35 0
29JUN27 35.00 C 2.69 2.69 2.69 2.33 +0.61 55 190 190 +125
29JUN27 36.00 C 2.28 2.56 2.28 2.15 +0.56 55 191 215 +179
TOTAL CALL 3,744 169,248 +1,567
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 201 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 196 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 185 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 166 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 229 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 -0.01 82 5 170 -5
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.02 77 0 125 0
30JUL26 16.00 P 0.02 0.02 0.02 0.02 -0.03 78 1 178 0
30JUL26 16.50 P 0.05 0.05 0.05 0.03 -0.05 78 1 170 -1
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.07 76 0 502 0
30JUL26 17.50 P 0.08 0.08 0.08 0.06 -0.10 76 1 1,242 0
30JUL26 18.00 P 0.14 0.14 0.11 0.09 -0.13 76 4 666 +1
30JUL26 18.50 P 0.21 0.21 0.13 0.13 -0.16 76 33 362 +29
30JUL26 19.00 P 0.25 0.25 0.16 0.17 -0.21 75 92 1,263 +9
30JUL26 19.50 P 0.39 0.39 0.21 0.23 -0.26 74 27 159 0
30JUL26 20.00 P 0.45 0.46 0.28 0.31 -0.32 75 146 750 -8
30JUL26 21.00 P 0.67 0.70 0.47 0.52 -0.45 74 72 753 +2
30JUL26 22.00 P 1.04 1.14 0.75 0.81 -0.64 74 117 715 +34
30JUL26 23.00 P 1.40 1.52 1.14 1.18 -0.85 73 378 1,508 +314
30JUL26 24.00 P 1.90 2.14 1.68 1.68 -1.01 75 342 1,725 +279
30JUL26 25.00 P 2.49 2.79 2.32 2.25 -1.20 74 436 1,393 +2
30JUL26 26.00 P 0.00 0.00 0.00 2.93 -1.34 75 0 817 0
30JUL26 27.00 P 3.64 3.69 3.63 3.69 -1.46 77 111 239 +87
30JUL26 28.00 P 0.00 0.00 0.00 4.53 -1.50 80 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 5.42 -1.54 83 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.30 -1.66 84 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.23 -1.68 86 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.16 -1.71 87 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.18 -1.68 96 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.14 -1.54 98 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.01 -1.85 86 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.07 -1.61 101 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.03 72 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.03 74 0 199 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.05 72 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 -0.06 72 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 -0.09 72 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 -0.11 72 0 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.14 72 0 463 0
28AUG26 17.00 P 0.00 0.00 0.00 0.26 -0.18 71 0 1,208 0
28AUG26 17.50 P 0.00 0.00 0.00 0.32 -0.22 71 0 568 0
28AUG26 18.00 P 0.47 0.47 0.43 0.40 -0.24 71 4 1,987 +1
28AUG26 18.50 P 0.60 0.60 0.51 0.50 -0.27 71 29 685 +6
28AUG26 19.00 P 0.62 0.63 0.62 0.61 -0.31 71 16 672 +3
28AUG26 19.50 P 0.75 0.75 0.66 0.73 -0.37 71 3 637 +2
28AUG26 20.00 P 1.00 1.00 0.88 0.87 -0.41 71 108 445 +70
28AUG26 21.00 P 1.38 1.38 1.12 1.20 -0.54 70 97 824 +47
28AUG26 22.00 P 1.55 1.55 1.51 1.59 -0.68 70 46 1,418 +46
28AUG26 23.00 P 2.35 2.35 2.00 2.04 -0.81 70 4 862 +3
28AUG26 24.00 P 2.93 2.93 2.85 2.59 -0.93 70 11 745 -4
28AUG26 25.00 P 0.00 0.00 0.00 3.18 -1.08 70 0 656 0
28AUG26 26.00 P 0.00 0.00 0.00 3.87 -1.18 71 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 4.61 -1.27 72 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.39 -1.35 73 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 6.21 -1.42 74 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.07 -1.47 76 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 7.95 -1.50 77 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.86 -1.53 79 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.84 -1.50 83 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.74 -1.58 84 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.70 -1.56 86 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.58 -1.70 84 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 772 0
29SEP26 8.75 P 0.02 0.02 0.02 0.01 0.00 83 100 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 9,602 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 67 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.03 66 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.04 67 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.05 66 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.06 67 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.09 66 0 163 0
29SEP26 15.00 P 0.22 0.22 0.22 0.18 -0.11 66 1 2,407 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.13 66 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.16 66 0 119 0
29SEP26 16.50 P 0.38 0.38 0.38 0.35 -0.21 65 2 56 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.43 -0.22 65 0 260 0
29SEP26 17.50 P 0.55 0.55 0.55 0.52 -0.26 65 30 387 +30
29SEP26 18.00 P 0.65 0.65 0.59 0.63 -0.28 65 118 3,656 -8
29SEP26 18.50 P 0.78 0.78 0.77 0.74 -0.32 65 60 417 +60
29SEP26 19.00 P 0.90 0.90 0.90 0.88 -0.37 65 15 565 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 -0.42 64 0 334 0
29SEP26 20.00 P 1.23 1.23 1.13 1.18 -0.47 65 3 1,484 +1
29SEP26 21.00 P 1.78 1.78 1.78 1.53 -0.59 64 2 728 0
29SEP26 22.00 P 0.00 0.00 0.00 1.95 -0.70 64 0 1,711 0
29SEP26 23.00 P 0.00 0.00 0.00 2.43 -0.85 64 0 871 0
29SEP26 24.00 P 3.05 3.05 3.05 2.98 -0.95 64 15 978 -10
29SEP26 25.00 P 3.67 3.67 3.67 3.64 -1.01 66 5 1,107 +5
29SEP26 26.00 P 0.00 0.00 0.00 4.33 -1.09 67 0 812 0
29SEP26 27.00 P 0.00 0.00 0.00 5.11 -1.13 69 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 5.81 -1.25 68 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.62 -1.31 70 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.44 -1.36 70 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.30 -1.36 72 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.16 -1.37 72 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.05 -1.48 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.94 -1.50 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.92 -1.50 77 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.77 -1.51 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.16 62 0 1 0
29OCT26 16.00 P 0.00 0.00 0.00 0.41 -0.17 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.19 62 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.59 -0.23 62 0 1 0
29OCT26 17.50 P 0.66 0.66 0.66 0.70 -0.25 62 15 16 +15
29OCT26 18.00 P 0.00 0.00 0.00 0.81 -0.29 62 0 16 0
29OCT26 18.50 P 0.00 0.00 0.00 0.95 -0.32 62 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.10 -0.36 62 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 1.26 -0.40 62 0 68 0
29OCT26 20.00 P 0.00 0.00 0.00 1.43 -0.45 62 0 471 0
29OCT26 21.00 P 1.80 1.81 1.79 1.81 -0.56 61 100 136 +70
29OCT26 22.00 P 0.00 0.00 0.00 2.24 -0.67 61 0 1,033 0
29OCT26 23.00 P 0.00 0.00 0.00 2.73 -0.78 61 0 21 0
29OCT26 24.00 P 0.00 0.00 0.00 3.26 -0.91 61 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.90 -1.01 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.57 -1.09 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.34 -1.11 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.05 -1.12 64 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.86 -1.25 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.67 -1.32 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.51 -1.36 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.36 -1.42 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 59 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 62 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.03 60 0 320 0
30DEC26 12.00 P 0.23 0.23 0.23 0.14 -0.05 60 15 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.05 61 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.07 60 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.08 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.12 60 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.13 60 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.16 59 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.17 60 0 977 0
30DEC26 16.00 P 0.80 0.80 0.80 0.68 -0.21 59 3 300 +3
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.22 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 -0.23 59 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 -0.27 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 -0.30 59 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.35 -0.34 59 0 222 0
30DEC26 19.00 P 0.00 0.00 0.00 1.53 -0.37 59 0 209 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 -0.42 59 0 215 0
30DEC26 20.00 P 2.10 2.10 1.86 1.89 -0.47 59 93 185 +50
30DEC26 21.00 P 0.00 0.00 0.00 2.32 -0.56 59 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 -0.67 59 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.28 -0.76 58 0 402 0
30DEC26 24.00 P 4.14 4.14 4.12 3.88 -0.82 59 34 546 0
30DEC26 25.00 P 4.78 4.78 4.78 4.46 -0.94 59 17 2,717 +17
30DEC26 26.00 P 0.00 0.00 0.00 5.07 -1.08 59 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.87 -1.05 60 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.61 -1.10 61 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.45 -1.09 63 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.25 -1.12 64 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.02 -1.21 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.85 -1.27 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.70 -1.31 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.53 -1.40 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.43 -1.43 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.29 -1.48 66 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 57 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 58 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 58 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.02 57 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.03 57 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.03 58 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.05 57 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.05 57 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 -0.07 57 0 137 0
30MAR27 12.50 P 0.37 0.37 0.37 0.34 -0.07 57 30 253 -30
30MAR27 13.00 P 0.00 0.00 0.00 0.40 -0.11 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.47 -0.13 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.15 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.17 56 0 227 0
30MAR27 15.00 P 0.79 0.79 0.79 0.75 -0.17 56 2 66 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.17 56 0 3 0
30MAR27 16.00 P 0.92 0.92 0.92 0.98 -0.21 56 3 39 +3
30MAR27 16.50 P 0.00 0.00 0.00 1.13 -0.21 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 -0.28 56 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 -0.30 56 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 1.59 -0.31 56 0 128 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.33 56 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 1.96 -0.37 56 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.42 56 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.36 -0.46 56 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 -0.56 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.29 -0.65 55 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 3.81 -0.73 55 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 4.40 -0.81 56 0 444 0
30MAR27 25.00 P 5.29 5.29 5.29 5.16 -0.76 58 17 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.72 -0.91 57 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.43 -0.94 57 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.17 -1.02 58 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.96 -1.01 59 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.73 -1.06 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.51 -1.12 59 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.33 -1.15 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.16 -1.20 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.01 -1.24 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.87 -1.28 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.73 -1.33 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.21 53 0 401 0
29JUN27 15.50 P 1.19 1.19 1.11 1.08 -0.26 53 4 88 +4
29JUN27 16.00 P 0.00 0.00 0.00 1.23 -0.26 53 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 -0.29 53 0 1 0
29JUN27 17.00 P 1.70 1.70 1.70 1.53 -0.33 53 3 4 +3
29JUN27 17.50 P 0.00 0.00 0.00 1.71 -0.34 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.89 -0.34 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.08 -0.40 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.26 -0.45 53 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.48 -0.47 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.70 -0.51 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 -0.58 53 0 267 0
29JUN27 22.00 P 3.90 3.90 3.90 3.65 -0.69 53 1 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.17 -0.77 53 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 -0.84 53 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.42 -0.89 53 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 6.09 -0.95 54 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.79 -0.96 54 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 7.53 -1.02 55 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.27 -1.08 55 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.13 -1.03 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.92 -1.07 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.72 -1.11 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.53 -1.15 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.37 -1.17 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.21 -1.23 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.06 -1.17 59 0 0 0
TOTAL PUT 2,772 145,417 +1,133
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$ 14.35
30JUL26 10.00 C 0.00 0.00 0.00 4.37 -0.52 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.87 -0.52 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.37 -0.52 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 -0.52 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.36 -0.54 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.91 -0.50 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.47 -0.47 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.04 -0.47 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.72 -0.36 37 0 212 0
30JUL26 14.50 C 0.43 0.43 0.43 0.47 -0.29 38 1 491 0
30JUL26 15.00 C 0.36 0.36 0.25 0.28 -0.23 38 47 1,119 -22
30JUL26 15.50 C 0.23 0.23 0.17 0.16 -0.17 38 147 681 0
30JUL26 16.00 C 0.13 0.13 0.10 0.09 -0.10 39 23 1,303 -3
30JUL26 16.50 C 0.05 0.05 0.05 0.05 -0.07 40 12 542 0
30JUL26 17.00 C 0.04 0.04 0.04 0.03 -0.04 41 40 586 -40
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.40 -0.51 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.91 -0.54 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.37 -0.52 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.91 -0.50 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.46 -0.50 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.11 -0.42 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.73 -0.43 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.35 -0.43 39 0 0 0
28AUG26 14.00 C 1.16 1.16 1.06 1.07 -0.33 40 32 173 +32
28AUG26 14.50 C 0.79 0.79 0.79 0.83 -0.29 41 30 300 +12
28AUG26 15.00 C 0.00 0.00 0.00 0.63 -0.25 41 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.47 -0.21 41 0 392 0
28AUG26 16.00 C 0.00 0.00 0.00 0.34 -0.18 41 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.25 -0.14 41 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.18 -0.10 42 0 423 0
28AUG26 17.50 C 0.00 0.00 0.00 0.13 -0.08 42 0 344 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 582 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 -0.51 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 -0.54 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 -0.54 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.51 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.52 -0.45 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.16 -0.40 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 -0.40 41 0 0 0
29SEP26 13.50 C 1.50 1.50 1.50 1.43 -0.41 39 30 30 +30
29SEP26 14.00 C 1.28 1.28 1.28 1.16 -0.33 39 30 178 +30
29SEP26 14.50 C 0.90 0.93 0.90 0.92 -0.32 39 4 243 +4
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.25 40 0 170 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.20 40 0 541 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.17 40 0 106 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.15 40 0 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.12 41 0 493 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.09 41 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.06 41 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.40 -0.52 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.91 -0.54 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.44 -0.49 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.00 -0.49 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.59 -0.44 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.22 -0.41 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.88 -0.40 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.56 -0.38 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.29 -0.33 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.06 -0.29 39 0 26 0
29OCT26 15.00 C 0.00 0.00 0.00 0.87 -0.26 39 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.72 -0.21 39 0 101 0
29OCT26 16.00 C 0.00 0.00 0.00 0.59 -0.18 40 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.16 40 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.38 -0.14 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.13 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.24 -0.10 40 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.19 -0.09 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.41 -0.51 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.99 -0.46 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.54 -0.48 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.14 -0.44 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.76 -0.44 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.40 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 -0.37 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 -0.33 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.33 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.30 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.27 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.25 39 0 270 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 -0.23 39 0 196 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.20 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.18 39 0 352 0
30DEC26 17.50 C 0.55 0.55 0.55 0.54 -0.16 40 15 798 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.14 40 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.13 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.10 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.10 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 -0.47 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 -0.47 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.77 -0.45 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.41 -0.42 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.08 -0.42 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.77 -0.40 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.48 -0.37 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 -0.35 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.98 -0.34 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 -0.33 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.59 -0.26 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.26 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.25 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.11 -0.23 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.97 -0.23 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 -0.19 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.18 39 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.17 39 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.14 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.15 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.45 -0.13 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.11 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.09 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.68 -0.46 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.31 -0.45 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.96 -0.44 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.64 -0.41 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.38 -0.36 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.08 -0.37 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.78 -0.36 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.52 -0.35 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.29 -0.33 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.08 -0.31 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.88 -0.29 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.73 -0.26 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.55 -0.34 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.24 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.28 -0.23 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.16 -0.22 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.06 -0.20 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.97 -0.19 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 -0.19 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.80 -0.17 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.15 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 -0.13 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.48 -0.11 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 -0.09 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.09 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 31 0
TOTAL CALL 411 55,501 +49
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 P 0.02 0.02 0.02 0.01 0.00 45 30 60 +30
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 12.50 P 0.05 0.05 0.05 0.04 +0.02 39 100 297 +100
30JUL26 13.00 P 0.10 0.12 0.10 0.10 +0.05 40 150 1,085 +125
30JUL26 13.50 P 0.18 0.22 0.18 0.20 +0.08 39 104 908 +4
30JUL26 14.00 P 0.39 0.40 0.39 0.38 +0.15 40 62 408 +57
30JUL26 14.50 P 0.57 0.65 0.57 0.63 +0.23 40 70 1,317 0
30JUL26 15.00 P 0.82 0.96 0.76 0.93 +0.28 39 277 530 -80
30JUL26 15.50 P 0.00 0.00 0.00 1.30 +0.33 39 0 1,071 0
30JUL26 16.00 P 1.57 1.65 1.50 1.72 +0.41 39 140 653 +140
30JUL26 16.50 P 0.00 0.00 0.00 2.24 +0.52 49 0 248 0
30JUL26 17.00 P 2.45 2.61 2.45 2.74 +0.50 56 40 133 -40
30JUL26 17.50 P 3.05 3.05 3.05 3.24 +0.52 63 100 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.67 +0.46 54 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 4.24 +0.58 76 0 120 -73
30JUL26 19.00 P 0.00 0.00 0.00 4.70 +0.57 73 4 71 0
30JUL26 19.50 P 0.00 0.00 0.00 5.16 +0.46 65 0 0 -30
30JUL26 20.00 P 0.00 0.00 0.00 5.69 +0.56 80 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.68 +0.55 87 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.66 +0.53 85 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.72 +0.59 115 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.68 +0.55 110 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.65 +0.52 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.65 +0.52 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.76 +0.59 155 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.74 +0.55 157 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.74 +0.55 164 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.76 +0.57 175 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.77 +0.64 184 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.74 +0.61 182 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 11.00 P 0.08 0.08 0.08 0.04 +0.01 43 65 65 +56
28AUG26 11.50 P 0.12 0.12 0.12 0.07 +0.02 42 80 140 +80
28AUG26 12.00 P 0.13 0.17 0.13 0.13 +0.04 42 80 260 +80
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.06 42 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.34 +0.10 43 0 91 0
28AUG26 13.50 P 0.46 0.56 0.44 0.50 +0.13 42 64 110 +60
28AUG26 14.00 P 0.66 0.77 0.66 0.72 +0.18 43 80 141 +80
28AUG26 14.50 P 0.00 0.00 0.00 0.98 +0.23 43 0 162 0
28AUG26 15.00 P 1.32 1.32 1.32 1.28 +0.27 43 4 450 +4
28AUG26 15.50 P 0.00 0.00 0.00 1.58 +0.27 42 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.95 +0.34 42 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 2.43 +0.46 47 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.87 +0.43 48 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 3.33 +0.46 50 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.81 +0.48 53 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 4.30 +0.50 57 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.80 +0.51 61 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 5.31 +0.53 66 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.82 +0.53 70 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.84 +0.53 80 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.77 +0.43 79 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.72 +0.44 79 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.68 +0.55 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.65 +0.52 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.65 +0.52 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.76 +0.59 105 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.74 +0.55 106 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.74 +0.55 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.06 41 0 135 0
29SEP26 12.00 P 0.30 0.30 0.30 0.31 +0.09 41 8 179 +8
29SEP26 12.50 P 0.00 0.00 0.00 0.45 +0.12 41 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 +0.15 41 0 291 0
29SEP26 13.50 P 0.80 0.80 0.80 0.83 +0.18 41 6 81 +6
29SEP26 14.00 P 0.96 1.04 0.96 1.07 +0.21 41 60 185 +30
29SEP26 14.50 P 1.30 1.32 1.30 1.35 +0.24 41 24 574 +24
29SEP26 15.00 P 1.50 1.70 1.50 1.67 +0.28 41 224 673 +215
29SEP26 15.50 P 0.00 0.00 0.00 2.02 +0.32 41 0 348 0
29SEP26 16.00 P 0.00 0.00 0.00 2.42 +0.39 42 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 +0.37 42 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 +0.40 43 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.71 +0.42 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.16 +0.43 45 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 +0.45 46 0 109 0
29SEP26 19.00 P 4.85 4.85 4.85 5.12 +0.47 48 6 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.58 +0.46 48 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 +0.50 50 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 +0.49 52 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.06 +0.56 60 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 +0.51 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.94 +0.44 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.93 +0.52 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.93 +0.52 44 0 0 0
29SEP26 27.00 P 13.00 13.00 13.00 12.92 +0.52 0 7 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.92 +0.52 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.92 +0.53 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.91 +0.52 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.91 +0.53 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.90 +0.52 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 +0.03 40 0 8 0
29OCT26 11.00 P 0.21 0.21 0.21 0.19 +0.05 40 45 45 +45
29OCT26 11.50 P 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.40 +0.09 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.56 +0.12 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.75 +0.15 40 0 8 0
29OCT26 13.50 P 0.00 0.00 0.00 0.96 +0.17 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.21 +0.20 40 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.49 +0.24 40 0 0 0
29OCT26 15.00 P 1.81 1.81 1.81 1.81 +0.28 40 10 10 +10
29OCT26 15.50 P 0.00 0.00 0.00 2.16 +0.32 40 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 2.53 +0.32 41 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.93 +0.35 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.35 +0.38 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.78 +0.40 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.22 +0.41 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.67 +0.42 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.15 +0.44 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.62 +0.46 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.07 +0.44 44 0 0 0
30DEC26 10.00 P 0.21 0.21 0.20 0.16 +0.03 40 22 22 +22
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
30DEC26 11.00 P 0.35 0.35 0.35 0.34 +0.07 40 30 145 +30
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.09 40 0 114 0
30DEC26 12.00 P 0.60 0.60 0.60 0.61 +0.10 40 1 192 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.12 40 0 216 0
30DEC26 13.00 P 0.96 0.96 0.96 0.98 +0.15 39 1 43 0
30DEC26 13.50 P 1.21 1.21 1.21 1.19 +0.16 39 1 78 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.46 +0.21 39 0 43 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.23 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 +0.25 39 0 81 0
30DEC26 15.50 P 0.00 0.00 0.00 2.39 +0.30 40 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.75 +0.31 40 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.13 +0.33 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 +0.34 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.94 +0.37 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.36 +0.38 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.80 +0.41 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 +0.42 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 +0.43 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.15 +0.44 42 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 7.10 +0.47 43 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.06 +0.47 44 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 +0.48 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.02 +0.48 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.03 +0.54 52 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.93 +0.41 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.93 +0.46 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.92 +0.52 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.92 +0.53 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.91 +0.52 42 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.91 +0.53 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.90 +0.52 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.04 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.06 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.08 39 0 0 0
30MAR27 11.50 P 0.63 0.63 0.63 0.67 +0.09 39 20 21 +20
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.12 39 0 38 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 +0.13 39 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.15 39 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 +0.17 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.76 +0.21 39 0 3 0
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.25 39 0 7,290 0
30MAR27 15.00 P 2.30 2.30 2.30 2.33 +0.24 39 2 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.67 +0.29 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.24 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 +0.30 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.77 +0.33 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.15 +0.33 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 +0.35 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 +0.36 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.40 +0.38 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.84 +0.40 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.28 +0.40 41 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 7.19 +0.42 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.12 +0.45 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.08 +0.48 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.06 +0.50 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.03 +0.49 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.94 +0.42 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.02 +0.55 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.00 +0.59 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.92 +0.52 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.91 +0.52 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.91 +0.53 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.90 +0.52 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 +0.08 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.08 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.90 +0.11 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.09 +0.12 40 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 1.31 +0.15 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.54 +0.16 40 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 +0.17 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 2.04 +0.18 40 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.33 +0.23 40 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.63 +0.22 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.96 +0.25 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.30 +0.26 40 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.66 +0.29 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 +0.29 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.40 +0.31 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.79 +0.33 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.19 +0.34 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.59 +0.35 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.01 +0.37 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.41 +0.36 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 7.26 +0.42 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.17 +0.44 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.10 +0.46 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.06 +0.49 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.03 +0.49 41 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.98 +0.46 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.02 +0.55 45 0 0 0
TOTAL PUT 1,917 52,612 +1,005
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$ 37.82
30JUL26 26.00 C 0.00 0.00 0.00 11.86 +0.26 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.86 +0.18 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.86 +0.17 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.93 +0.25 60 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.87 +0.19 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.87 +0.16 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.87 +0.33 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.88 +0.34 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.89 +0.34 21 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 2.92 +0.32 20 0 215 0
30JUL26 36.00 C 1.99 1.99 1.99 1.96 +0.17 17 2 193 +2
30JUL26 37.00 C 1.23 1.27 1.22 1.22 +0.15 19 90 958 0
30JUL26 38.00 C 0.60 0.78 0.60 0.67 +0.12 20 132 672 -100
30JUL26 39.00 C 0.30 0.38 0.30 0.32 +0.08 20 115 804 +49
30JUL26 40.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 568 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 500 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 232 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 11.93 +0.19 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.00 +0.24 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.00 +0.24 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.01 +0.23 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.02 +0.19 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.95 +0.17 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.96 +0.17 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.98 +0.32 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.03 +0.31 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.14 +0.28 19 0 91 0
28AUG26 36.00 C 2.28 2.28 2.28 2.28 +0.13 18 15 183 0
28AUG26 37.00 C 0.00 0.00 0.00 1.60 +0.11 18 0 140 0
28AUG26 38.00 C 1.13 1.13 1.13 1.06 +0.09 19 10 154 +6
28AUG26 39.00 C 0.65 0.65 0.65 0.66 +0.07 19 18 301 +18
28AUG26 40.00 C 0.36 0.43 0.36 0.39 +0.05 19 10 553 +10
28AUG26 41.00 C 0.22 0.24 0.22 0.22 +0.04 19 130 577 +35
28AUG26 42.00 C 0.14 0.14 0.13 0.12 +0.03 20 58 332 +41
28AUG26 43.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 197 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 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 13.07 +0.33 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.08 +0.33 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.09 +0.33 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.10 +0.31 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.02 +0.08 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.04 +0.12 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.07 +0.16 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.07 +0.15 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.13 +0.31 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.22 +0.29 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.38 +0.26 19 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 2.56 +0.09 18 0 395 0
29SEP26 37.00 C 0.00 0.00 0.00 1.91 +0.07 18 0 130 0
29SEP26 38.00 C 1.46 1.46 1.46 1.39 +0.07 18 15 227 -15
29SEP26 39.00 C 1.00 1.06 1.00 0.97 +0.06 19 4 329 +1
29SEP26 40.00 C 0.70 0.70 0.65 0.65 +0.04 19 7 499 +7
29SEP26 41.00 C 0.44 0.44 0.44 0.43 +0.04 19 24 236 +24
29SEP26 42.00 C 0.28 0.28 0.28 0.28 +0.04 19 1 244 +1
29SEP26 43.00 C 0.19 0.19 0.19 0.17 +0.03 19 24 575 0
29SEP26 44.00 C 0.12 0.12 0.12 0.10 +0.01 19 3 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 21 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 26 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.19 +0.29 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.21 +0.23 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.13 +0.13 25 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.17 +0.16 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.19 +0.17 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.26 +0.21 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.26 +0.29 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.39 +0.26 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.58 +0.23 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.82 +0.08 18 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.18 +0.06 18 0 105 0
29OCT26 38.00 C 0.00 0.00 0.00 1.64 +0.04 18 0 6 0
29OCT26 39.00 C 0.00 0.00 0.00 1.21 +0.04 18 0 48 0
29OCT26 40.00 C 0.00 0.00 0.00 0.88 +0.04 19 0 265 0
29OCT26 41.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 10 0
29OCT26 43.00 C 0.34 0.34 0.34 0.28 +0.02 19 1 25 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 13 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 +0.01 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 0.05 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.19 +0.16 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.21 +0.16 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.19 +0.14 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.21 +0.13 27 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.27 +0.15 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.27 +0.13 23 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.26 +0.08 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.34 +0.08 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.46 +0.24 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.63 +0.20 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.87 +0.17 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.18 +0.14 20 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 2.57 +0.10 20 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 2.04 +0.07 20 0 312 0
30DEC26 39.00 C 1.57 1.57 1.57 1.55 +0.05 19 13 131 -13
30DEC26 40.00 C 0.00 0.00 0.00 1.23 0.00 20 0 189 0
30DEC26 41.00 C 1.00 1.00 1.00 0.95 +0.01 20 23 281 +20
30DEC26 42.00 C 0.78 0.79 0.74 0.70 -0.01 20 58 141 -35
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.01 20 0 200 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 84 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 12.21 +0.16 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.20 +0.12 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.24 +0.16 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.28 +0.16 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.34 +0.20 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.48 +0.29 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.46 +0.20 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.63 +0.37 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.86 +0.37 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.16 +0.38 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.52 +0.36 20 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.96 +0.35 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.45 +0.32 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.97 +0.20 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.62 +0.20 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.34 +0.20 20 0 43 0
30MAR27 42.00 C 1.10 1.10 1.10 1.11 +0.21 21 2 57 +2
30MAR27 43.00 C 0.00 0.00 0.00 0.91 +0.21 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 +0.17 21 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.57 +0.15 21 0 85 0
30MAR27 46.00 C 0.52 0.52 0.52 0.45 +0.13 21 1 94 +1
30MAR27 47.00 C 0.00 0.00 0.00 0.35 +0.10 21 0 18 0
30MAR27 48.00 C 0.35 0.35 0.35 0.28 +0.09 21 3 89 +3
30MAR27 49.00 C 0.00 0.00 0.00 0.22 +0.08 21 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 +0.06 21 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 +0.04 21 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 12.21 +0.15 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.24 +0.16 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.28 +0.20 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.33 +0.21 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.41 +0.20 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.59 +0.25 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.72 +0.29 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.97 +0.28 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.12 +0.10 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.49 +0.04 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.94 +0.08 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.43 +0.10 21 0 22 0
29JUN27 38.00 C 2.89 2.89 2.89 2.98 +0.16 21 2 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.58 +0.16 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.21 +0.12 21 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 1.91 +0.14 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.63 +0.11 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.39 +0.11 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.18 +0.07 21 0 1 0
29JUN27 45.00 C 0.95 0.95 0.95 1.00 +0.09 21 15 39 +1
29JUN27 46.00 C 0.00 0.00 0.00 0.84 +0.07 21 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.50 +0.03 22 0 135 0
TOTAL CALL 776 18,618 +59
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 228 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 384 0
30JUL26 35.00 P 0.07 0.07 0.07 0.05 -0.02 21 2 808 -2
30JUL26 36.00 P 0.18 0.18 0.13 0.15 -0.05 20 35 1,048 +11
30JUL26 37.00 P 0.45 0.45 0.30 0.39 -0.09 20 38 604 -20
30JUL26 38.00 P 0.80 0.84 0.79 0.84 -0.12 21 118 1,159 +82
30JUL26 39.00 P 1.51 1.51 1.33 1.49 -0.16 21 75 260 -37
30JUL26 40.00 P 0.00 0.00 0.00 2.26 -0.30 20 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.19 -0.33 20 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.18 -0.34 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.18 -0.34 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.18 -0.34 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.34 -0.18 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.21 -0.31 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.21 -0.31 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.19 -0.33 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.19 -0.33 52 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.19 -0.33 56 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.69 -0.33 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 199 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 101 0
28AUG26 35.00 P 0.23 0.23 0.23 0.19 -0.05 20 5 194 +1
28AUG26 36.00 P 0.00 0.00 0.00 0.38 -0.07 20 0 406 0
28AUG26 37.00 P 0.00 0.00 0.00 0.71 -0.08 20 0 602 0
28AUG26 38.00 P 0.00 0.00 0.00 1.17 -0.11 20 0 391 0
28AUG26 39.00 P 1.76 1.76 1.74 1.78 -0.12 20 30 188 +5
28AUG26 40.00 P 0.00 0.00 0.00 2.46 -0.27 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.29 -0.30 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.21 -0.32 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.18 -0.34 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.18 -0.34 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.34 -0.18 36 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.21 -0.31 32 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.21 -0.31 35 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.19 -0.33 35 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.19 -0.33 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.19 -0.33 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.69 -0.33 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 152 0
29SEP26 31.00 P 0.08 0.08 0.08 0.02 -0.01 20 6 226 -6
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 549 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 307 0
29SEP26 34.00 P 0.24 0.24 0.24 0.18 -0.05 19 5 263 +5
29SEP26 35.00 P 0.37 0.38 0.37 0.34 -0.08 19 8 694 -5
29SEP26 36.00 P 0.60 0.60 0.60 0.59 -0.08 19 8 635 -8
29SEP26 37.00 P 0.86 0.86 0.86 0.95 -0.09 19 3 629 0
29SEP26 38.00 P 0.00 0.00 0.00 1.42 -0.10 20 0 344 0
29SEP26 39.00 P 1.99 2.00 1.96 2.01 -0.11 20 60 109 0
29SEP26 40.00 P 0.00 0.00 0.00 2.64 -0.26 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.42 -0.29 19 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 -0.31 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.21 -0.32 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.18 -0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.34 -0.18 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.21 -0.31 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.21 -0.31 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.19 -0.33 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.19 -0.33 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.19 -0.33 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.69 -0.33 38 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 4 0
29OCT26 32.00 P 0.15 0.15 0.15 0.08 -0.03 19 1 56 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 66 0
29OCT26 34.00 P 0.00 0.00 0.00 0.27 -0.08 19 0 92 0
29OCT26 35.00 P 0.00 0.00 0.00 0.47 -0.09 19 0 21 0
29OCT26 36.00 P 0.00 0.00 0.00 0.74 -0.10 19 0 211 0
29OCT26 37.00 P 1.08 1.08 1.08 1.11 -0.11 19 4 85 +4
29OCT26 38.00 P 0.00 0.00 0.00 1.59 -0.12 19 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 2.17 -0.11 19 0 55 0
29OCT26 40.00 P 0.00 0.00 0.00 2.77 -0.27 19 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 3.52 -0.30 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.35 -0.31 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.24 -0.33 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.19 -0.34 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.34 -0.18 26 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.21 -0.31 24 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.21 -0.31 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 107 0
30DEC26 30.00 P 0.20 0.20 0.20 0.13 -0.06 20 30 396 +26
30DEC26 31.00 P 0.31 0.31 0.31 0.23 -0.07 20 30 276 -30
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.08 20 0 181 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 -0.10 20 0 185 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 -0.12 20 0 380 0
30DEC26 35.00 P 0.00 0.00 0.00 1.17 -0.13 20 0 377 0
30DEC26 36.00 P 1.53 1.55 1.53 1.58 -0.14 20 15 181 0
30DEC26 37.00 P 0.00 0.00 0.00 2.06 -0.16 20 0 112 0
30DEC26 38.00 P 2.73 2.73 2.73 2.57 -0.33 20 6 56 +6
30DEC26 39.00 P 0.00 0.00 0.00 3.20 -0.31 20 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 3.89 -0.33 20 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.64 -0.34 20 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.45 -0.34 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.29 -0.28 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.26 -0.20 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.17 -0.21 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.10 -0.22 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.05 -0.22 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.06 -0.16 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.97 -0.13 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.94 -0.14 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.38 -0.14 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.21 +0.03 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 125 0
30MAR27 31.00 P 0.49 0.49 0.49 0.48 +0.04 21 28 102 +24
30MAR27 32.00 P 0.00 0.00 0.00 0.65 +0.02 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 +0.01 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 -0.02 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 0.00 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 -0.03 20 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 2.42 -0.05 20 0 79 0
30MAR27 38.00 P 2.88 2.88 2.88 3.01 +0.04 20 3 22 +3
30MAR27 39.00 P 0.00 0.00 0.00 3.64 -0.05 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.31 -0.07 21 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.02 -0.10 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.78 -0.13 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.38 -0.38 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.35 -0.29 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.23 -0.30 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.20 -0.23 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.12 -0.23 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.06 -0.23 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.00 -0.22 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.96 -0.22 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.38 -0.23 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.42 -0.03 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.59 -0.04 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.79 -0.06 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 1.03 -0.08 22 0 48 0
29JUN27 33.00 P 0.00 0.00 0.00 1.34 -0.08 22 0 19 0
29JUN27 34.00 P 0.00 0.00 0.00 1.69 -0.10 22 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.08 -0.12 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.55 -0.09 22 0 116 0
29JUN27 37.00 P 3.08 3.08 3.08 3.06 -0.15 22 1 37 -1
29JUN27 38.00 P 0.00 0.00 0.00 3.61 -0.14 22 0 47 0
29JUN27 39.00 P 0.00 0.00 0.00 4.23 -0.12 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 4.89 -0.15 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.44 -0.21 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 -0.24 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.14 -0.24 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.96 -0.26 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.79 -0.26 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.65 -0.25 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.51 -0.27 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.48 -0.20 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.38 -0.21 26 0 0 0
TOTAL PUT 511 17,704 +58
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$ 62.30
17JUL26 35.00 C 0.00 0.00 0.00 27.31 - 0 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 26.31 - 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 25.31 - 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 24.32 - 124 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 23.32 - 118 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 22.32 - 111 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 21.32 - 104 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 20.32 - 98 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 19.32 - 91 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 18.32 - 85 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 17.32 - 79 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 16.32 - 73 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 15.32 - 66 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 14.33 - 75 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 13.34 - 75 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 12.35 - 73 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 9.94 - 73 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 7.66 - 73 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 5.62 - 73 0 0 0
17JUL26 60.00 C 2.73 3.47 2.73 3.79 - 70 62 60 +60
17JUL26 62.50 C 1.55 1.81 1.55 2.48 - 71 23 23 +23
17JUL26 65.00 C 1.40 1.40 1.00 1.52 - 71 47 38 +38
17JUL26 67.50 C 0.00 0.00 0.00 0.89 - 72 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.49 - 72 0 0 0
17JUL26 72.50 C 0.28 0.28 0.28 0.25 - 72 20 20 +20
17JUL26 75.00 C 0.00 0.00 0.00 0.13 - 73 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.06 - 73 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.03 - 74 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 - 72 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 - 79 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 - 85 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 - 92 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 - 98 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 - 104 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 - 109 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 - 115 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 - 120 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 - 125 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 - 130 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 - 135 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.01 - 139 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 27.31 - 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 26.31 - 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 25.31 - 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 24.32 - 98 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 23.32 - 93 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 22.32 - 88 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 21.32 - 82 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 20.32 - 77 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 19.32 - 72 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 18.32 - 67 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 17.32 - 63 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 16.33 - 68 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 15.33 - 63 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 14.35 - 65 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 13.37 - 65 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 12.41 - 65 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 10.09 - 65 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 7.95 - 65 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 6.04 - 65 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 4.31 - 62 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 3.04 - 63 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 2.07 - 63 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 1.35 - 63 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.86 - 64 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.52 - 64 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.32 - 65 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.18 - 64 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.11 - 66 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.06 - 66 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.03 - 65 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.02 - 67 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 - 67 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 - 71 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 - 75 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 - 80 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 - 84 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 - 88 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 - 91 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 - 95 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 - 98 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 - 102 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.31 - 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.31 - 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.31 - 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.32 - 86 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 23.32 - 81 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.32 - 77 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.32 - 72 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.32 - 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.32 - 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.32 - 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.32 - 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.33 - 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.35 - 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.37 - 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.41 - 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.47 - 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.21 - 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.15 - 60 0 0 0
30JUL26 57.50 C 5.13 5.13 5.13 6.31 - 60 2 2 +2
30JUL26 60.00 C 0.00 0.00 0.00 4.60 - 57 0 0 0
30JUL26 62.50 C 3.05 3.60 3.00 3.35 - 58 28 25 +25
30JUL26 65.00 C 2.43 2.43 2.20 2.37 - 58 4 4 +4
30JUL26 67.50 C 0.00 0.00 0.00 1.62 - 59 0 0 0
30JUL26 70.00 C 0.91 0.91 0.91 1.08 - 59 20 20 +20
30JUL26 72.50 C 0.00 0.00 0.00 0.70 - 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.47 - 60 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.29 - 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.17 - 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.10 - 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 - 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 - 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 - 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 - 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 - 64 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 - 67 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 - 71 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 - 74 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 - 77 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 - 80 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 - 83 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 - 86 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.32 - 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.32 - 59 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.33 - 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.34 - 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.37 - 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.40 - 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.44 - 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.48 - 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.54 - 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.61 - 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.69 - 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.79 - 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.91 - 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.05 - 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.21 - 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.39 - 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.11 - 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.39 - 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.85 - 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.49 - 57 0 0 0
28AUG26 62.50 C 5.59 6.53 4.30 5.31 - 58 20 20 +20
28AUG26 65.00 C 0.00 0.00 0.00 4.29 - 58 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 3.45 - 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 2.75 - 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 2.20 - 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 1.80 - 61 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 1.38 - 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 1.08 - 60 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.80 - 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.62 - 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.48 - 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.36 - 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.26 - 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.20 - 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.15 - 60 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 - 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 - 60 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 - 60 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 - 61 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 - 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 - 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.45 - 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.48 - 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.52 - 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.56 - 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.63 - 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.69 - 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.77 - 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.86 - 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.97 - 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.10 - 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.23 - 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.40 - 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.56 - 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.77 - 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.99 - 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.79 - 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.42 - 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.47 - 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.03 - 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.74 - 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.57 - 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.57 - 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.71 - 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.93 - 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.28 - 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.74 - 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.30 - 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.93 - 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.58 - 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.30 - 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.06 - 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.86 - 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.70 - 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.57 - 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.46 - 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.37 - 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 - 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.25 - 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 - 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 - 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 - 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 27.62 - 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 26.68 - 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 25.74 - 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 24.81 - 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.90 - 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.00 - 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.12 - 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.24 - 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.38 - 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.55 - 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.72 - 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.92 - 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.14 - 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.88 - 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.16 - 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.92 - 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.81 - 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.27 - 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.90 - 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 8.65 - 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 7.50 - 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.52 - 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 5.63 - 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 4.82 - 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.16 - 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.53 - 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 3.04 - 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.65 - 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.27 - 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.91 - 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.63 - 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.36 - 55 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 1.17 - 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.98 - 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.82 - 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.70 - 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.58 - 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.49 - 55 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.41 - 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.34 - 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.29 - 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.12 - 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.22 - 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.35 - 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.49 - 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.63 - 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.81 - 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.99 - 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.17 - 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.40 - 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.64 - 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.28 - 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.56 - 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.89 - 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.21 - 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.54 - 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.91 - 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.39 - 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.00 - 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.67 - 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.53 - 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.41 - 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.46 - 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.53 - 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.76 - 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.98 - 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.37 - 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.76 - 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.24 - 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 - 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.46 - 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.16 - 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.79 - 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.47 - 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.14 - 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.94 - 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.67 - 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.49 - 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.31 - 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.16 - 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.04 - 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.92 - 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.94 - 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.13 - 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.33 - 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.53 - 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.75 - 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.00 - 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.26 - 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.51 - 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.80 - 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.12 - 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.44 - 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.76 - 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.10 - 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.49 - 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.88 - 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.27 - 55 0 0 0
30MAR27 52.50 C 15.87 15.89 15.86 16.84 - 55 7 7 +7
30MAR27 55.00 C 14.62 14.64 14.61 15.51 - 55 7 7 +7
30MAR27 57.50 C 0.00 0.00 0.00 14.26 - 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.12 - 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.66 - 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.74 - 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.83 - 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.03 - 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.29 - 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.55 - 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.96 - 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.38 - 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 5.85 - 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.52 - 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.08 - 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.61 - 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.35 - 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.90 - 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.57 - 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.24 - 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.00 - 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.76 - 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.52 - 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.29 - 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.12 - 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.01 - 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.27 - 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 28.54 - 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.82 - 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.09 - 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.40 - 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.74 - 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.08 - 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.42 - 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.76 - 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.16 - 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.57 - 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.98 - 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.40 - 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.81 - 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.26 - 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.98 - 57 0 0 0
29JUN27 55.00 C 16.44 16.48 16.44 17.70 - 57 15 15 +15
29JUN27 57.50 C 15.39 15.39 15.39 16.58 - 57 1 1 +1
29JUN27 60.00 C 0.00 0.00 0.00 15.49 - 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.44 - 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.54 - 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.64 - 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.77 - 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.05 - 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.33 - 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.61 - 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.02 - 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.45 - 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.89 - 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.33 - 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.91 - 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.48 - 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.06 - 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.63 - 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.30 - 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.99 - 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.68 - 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.36 - 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.06 - 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.84 - 57 0 0 0
TOTAL CALL 256 242 +242
17JUL26 35.00 P 0.00 0.00 0.00 0.01 - 143 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 - 137 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 - 130 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 - 124 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 - 118 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 - 112 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 - 106 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 - 101 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 - 95 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 - 90 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 - 84 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 - 79 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 - 74 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.02 - 75 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.03 - 73 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.05 - 73 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.16 - 73 0 0 0
17JUL26 55.00 P 0.50 0.65 0.50 0.42 - 73 17 17 +17
17JUL26 57.50 P 1.06 1.20 0.89 0.93 - 74 20 19 +19
17JUL26 60.00 P 2.85 2.85 1.90 1.75 - 74 148 141 +141
17JUL26 62.50 P 0.00 0.00 0.00 2.87 - 73 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 4.39 - 73 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 6.23 - 73 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 8.32 - 73 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 10.90 - 91 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 13.34 - 101 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 15.84 - 113 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 18.39 - 128 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 20.95 - 142 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 22.83 - 75 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 25.33 - 82 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 27.82 - 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 30.32 - 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 32.82 - 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 35.32 - 77 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 37.82 - 97 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 40.32 - 106 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 42.82 - 114 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 45.32 - 122 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 47.81 - 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 50.31 - 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 - 104 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 - 100 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 - 95 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 - 91 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 - 86 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 - 82 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 - 78 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 - 74 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 - 70 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 - 65 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.02 - 67 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.03 - 66 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.05 - 66 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.07 - 65 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.10 - 65 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.15 - 65 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.36 - 65 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.75 - 65 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 1.37 - 66 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 2.30 - 66 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 3.42 - 64 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 5.07 - 68 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 6.68 - 64 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 8.67 - 64 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 11.15 - 75 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 13.50 - 80 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 15.95 - 88 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 18.44 - 96 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 20.98 - 106 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 23.53 - 116 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 26.09 - 126 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 28.66 - 136 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 30.32 - 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 32.82 - 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 35.32 - 69 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 37.82 - 77 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 40.32 - 83 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 42.82 - 89 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 45.32 - 94 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 47.81 - 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 50.31 - 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 - 88 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 - 84 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 - 80 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 - 77 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 - 73 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 - 69 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 - 66 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 - 62 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 - 59 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 - 60 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 - 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 - 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 - 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 - 60 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 - 60 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.23 - 60 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.49 - 60 0 0 0
30JUL26 55.00 P 1.25 1.25 1.15 0.94 - 60 50 50 +50
30JUL26 57.50 P 0.00 0.00 0.00 1.63 - 61 0 0 0
30JUL26 60.00 P 3.76 3.76 2.90 2.58 - 61 6 5 +5
30JUL26 62.50 P 0.00 0.00 0.00 3.83 - 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 5.36 - 62 0 0 0
30JUL26 67.50 P 9.23 9.23 9.23 7.14 - 63 2 2 +2
30JUL26 70.00 P 10.55 10.55 10.55 8.87 - 60 1 1 +1
30JUL26 72.50 P 0.00 0.00 0.00 11.32 - 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.62 - 72 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.02 - 77 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.49 - 84 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.00 - 91 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.54 - 99 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.10 - 108 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.66 - 116 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.23 - 124 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.81 - 133 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 35.32 - 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 37.82 - 67 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 40.32 - 73 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 42.82 - 78 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 45.32 - 82 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 47.81 - 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 50.31 - 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 - 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 - 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 - 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 - 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 - 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 - 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 - 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.18 - 60 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.23 - 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.30 - 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.38 - 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.48 - 60 0 0 0
28AUG26 47.00 P 0.60 0.60 0.60 0.60 - 60 20 20 +20
28AUG26 48.00 P 0.00 0.00 0.00 0.74 - 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.90 - 60 0 0 0
28AUG26 50.00 P 1.20 1.20 1.20 1.08 - 60 10 10 +10
28AUG26 52.50 P 2.03 2.03 2.03 1.65 - 61 20 20 +20
28AUG26 55.00 P 0.00 0.00 0.00 2.40 - 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 3.33 - 61 0 0 0
28AUG26 60.00 P 5.30 5.30 5.30 4.45 - 61 1 1 +1
28AUG26 62.50 P 0.00 0.00 0.00 5.76 - 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.25 - 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.93 - 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.76 - 63 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.72 - 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.79 - 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.96 - 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.24 - 69 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.57 - 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.95 - 74 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.39 - 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.86 - 82 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.36 - 86 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.89 - 90 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 36.43 - 95 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.98 - 100 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.54 - 104 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.11 - 109 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.68 - 114 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.22 - 118 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 51.82 - 123 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 - 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 - 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 - 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 - 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 - 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 - 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 - 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.46 - 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 - 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.68 - 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.79 - 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.95 - 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.11 - 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.35 - 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.53 - 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.75 - 57 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 2.52 - 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.40 - 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.43 - 58 0 0 0
29SEP26 60.00 P 6.14 6.14 6.14 5.62 - 59 1 1 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.95 - 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.46 - 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.11 - 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.86 - 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.74 - 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.73 - 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.79 - 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.97 - 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.19 - 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.48 - 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.83 - 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.21 - 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.64 - 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.10 - 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.58 - 79 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.98 - 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.54 - 84 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.11 - 87 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.68 - 91 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.22 - 94 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.82 - 99 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.16 - 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 - 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.27 - 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.33 - 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.41 - 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.50 - 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.61 - 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.72 - 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.85 - 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 1.02 - 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.18 - 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.38 - 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.58 - 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.86 - 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.12 - 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 2.41 - 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 3.20 - 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 4.12 - 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 5.22 - 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.46 - 57 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.80 - 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.31 - 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.94 - 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.65 - 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.52 - 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.43 - 59 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.48 - 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.55 - 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.74 - 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.95 - 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.25 - 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.56 - 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.64 - 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.10 - 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 36.58 - 69 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.98 - 70 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.54 - 73 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.11 - 76 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.68 - 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.22 - 82 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.82 - 86 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 - 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.58 - 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 - 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.82 - 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 - 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 - 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.28 - 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 - 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.66 - 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.89 - 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 - 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.44 - 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.74 - 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.04 - 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.34 - 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.69 - 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.62 - 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.70 - 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.83 - 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 - 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.54 - 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.08 - 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.66 - 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.39 - 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.14 - 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.04 - 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.96 - 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.99 - 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.06 - 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.17 - 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.37 - 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.58 - 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.85 - 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.16 - 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.58 - 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.98 - 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.54 - 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.11 - 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.68 - 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.22 - 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.82 - 72 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.06 - 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 - 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.41 - 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 - 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.79 - 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 - 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 - 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.50 - 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.77 - 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.07 - 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.37 - 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.67 - 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.99 - 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.37 - 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.74 - 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.12 - 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.14 - 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.49 - 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.74 - 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.10 - 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.51 - 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.08 - 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.66 - 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.36 - 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.12 - 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.32 - 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.19 - 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.08 - 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.97 - 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.00 - 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.03 - 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.08 - 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.21 - 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.37 - 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.54 - 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.73 - 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 41.99 - 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.26 - 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.68 - 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.22 - 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.82 - 61 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.89 - 57 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.12 - 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.37 - 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.62 - 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.87 - 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.15 - 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.47 - 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.78 - 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.10 - 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.41 - 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.79 - 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.18 - 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.56 - 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.95 - 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.34 - 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.77 - 57 0 0 0
29JUN27 52.50 P 7.78 7.78 7.78 7.94 - 57 1 1 +1
29JUN27 55.00 P 0.00 0.00 0.00 9.11 - 57 0 0 0
29JUN27 57.50 P 10.37 10.38 10.37 10.44 - 57 2 2 +2
29JUN27 60.00 P 11.76 11.83 11.76 11.80 - 57 3 3 +3
29JUN27 62.50 P 13.29 13.44 13.29 13.20 - 57 5 5 +5
29JUN27 65.00 P 14.89 15.07 14.89 15.20 - 59 9 9 +9
29JUN27 67.50 P 16.56 16.75 16.56 16.81 - 59 12 12 +12
29JUN27 70.00 P 18.30 18.49 18.30 17.92 - 57 12 12 +12
29JUN27 72.50 P 20.09 20.29 20.09 19.66 - 57 12 12 +12
29JUN27 75.00 P 0.00 0.00 0.00 21.40 - 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.16 - 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.03 - 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.94 - 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.86 - 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.80 - 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.84 - 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.90 - 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.97 - 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.04 - 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.20 - 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.38 - 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.57 - 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.77 - 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.99 - 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 52.27 - 57 0 0 0
TOTAL PUT 352 343 +343
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$ 88.45
30JUL26 55.00 C 0.00 0.00 0.00 33.50 +0.18 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.02 +0.27 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.50 +0.24 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.03 +0.27 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.54 +0.18 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.05 +0.40 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.59 +0.19 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.12 +0.16 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.60 +0.29 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.15 +0.26 29 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 8.80 +0.24 30 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 6.61 +0.19 29 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 4.68 +0.13 29 0 443 0
30JUL26 87.50 C 3.23 3.23 3.23 3.12 +0.19 30 1 292 -1
30JUL26 90.00 C 1.98 2.08 1.75 1.94 +0.12 30 31 704 +8
30JUL26 92.50 C 0.95 1.11 0.95 1.08 +0.02 29 12 1,598 0
30JUL26 95.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 338 0
30JUL26 97.50 C 0.35 0.39 0.33 0.29 -0.01 30 8 287 0
30JUL26 100.00 C 0.20 0.20 0.20 0.13 -0.01 30 10 157 +10
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 34 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.19 +0.11 40 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.76 +0.16 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.24 +0.12 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.77 +0.14 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.29 +0.11 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.84 +0.09 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.34 -0.02 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.97 +0.25 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.70 +0.22 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.57 +0.18 29 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 7.62 +0.13 28 0 156 0
28AUG26 85.00 C 0.00 0.00 0.00 5.91 +0.10 29 0 164 0
28AUG26 87.50 C 0.00 0.00 0.00 4.50 +0.23 29 0 407 0
28AUG26 90.00 C 3.25 3.25 3.15 3.23 +0.10 28 6 253 +2
28AUG26 92.50 C 0.00 0.00 0.00 2.33 +0.10 29 2 142 +2
28AUG26 95.00 C 1.66 1.66 1.66 1.63 +0.06 29 11 119 0
28AUG26 97.50 C 0.00 0.00 0.00 1.09 0.00 29 0 209 0
28AUG26 100.00 C 0.74 0.75 0.74 0.71 -0.02 29 16 315 -1
28AUG26 102.50 C 0.00 0.00 0.00 0.44 -0.02 29 0 131 0
28AUG26 105.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 81 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 100 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 33.83 +0.11 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.37 +0.11 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.91 +0.10 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.44 +0.09 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.00 +0.12 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.58 +0.11 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.19 +0.10 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.76 -0.03 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.52 +0.25 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.40 +0.24 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 10.43 +0.22 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 8.63 +0.19 29 0 121 0
29SEP26 85.00 C 6.78 6.78 6.78 6.98 +0.12 28 1 591 -1
29SEP26 87.50 C 0.00 0.00 0.00 5.53 +0.19 28 0 574 0
29SEP26 90.00 C 4.32 4.32 4.26 4.37 +0.19 28 35 269 -30
29SEP26 92.50 C 0.00 0.00 0.00 3.38 +0.13 28 0 149 0
29SEP26 95.00 C 0.00 0.00 0.00 2.57 +0.08 28 0 111 0
29SEP26 97.50 C 0.00 0.00 0.00 1.96 +0.06 29 0 476 0
29SEP26 100.00 C 0.00 0.00 0.00 1.48 +0.06 29 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.08 +0.04 29 0 94 0
29SEP26 105.00 C 0.00 0.00 0.00 0.77 +0.02 29 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 0.53 +0.02 29 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 +0.01 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 29.03 +0.04 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.68 +0.12 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.21 +0.07 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.82 +0.07 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.48 +0.05 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.21 +0.25 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.03 +0.25 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.00 +0.23 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.12 +0.22 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.40 +0.20 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.85 +0.18 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.31 +0.18 27 0 21 0
29OCT26 90.00 C 5.11 5.11 5.11 5.24 +0.25 28 15 50 +15
29OCT26 92.50 C 0.00 0.00 0.00 4.16 +0.14 28 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 3.34 +0.12 28 0 21 0
29OCT26 97.50 C 0.00 0.00 0.00 2.66 +0.08 28 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.12 +0.07 29 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.65 +0.05 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.26 +0.04 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.90 -0.04 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.46 +0.04 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.18 +0.16 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.78 +0.17 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.43 +0.17 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.12 +0.37 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.89 +0.28 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.74 +0.25 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.53 +0.20 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.64 +0.18 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.88 +0.15 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.26 +0.12 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.79 +0.10 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.47 +0.09 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.33 +0.08 27 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 5.30 -0.11 27 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 4.52 +0.03 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.76 +0.03 28 0 60 0
30DEC26 100.00 C 3.20 3.20 3.20 3.09 +0.02 28 20 160 +20
30DEC26 102.50 C 0.00 0.00 0.00 2.50 +0.01 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.05 +0.01 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.65 0.00 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.27 -0.01 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.02 -0.04 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 -0.03 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 -0.01 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.55 -0.04 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.32 +0.16 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.97 +0.16 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.65 +0.17 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.39 +0.16 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.23 +0.16 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.12 +0.17 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.07 +0.13 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.14 +0.09 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 14.95 -0.31 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.28 +0.12 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.78 +0.11 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 10.37 +0.08 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.07 +0.08 26 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 7.93 +0.05 26 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.86 +0.02 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.13 +0.03 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.27 0.00 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.51 0.00 27 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.87 0.00 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.27 -0.01 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.79 -0.02 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.34 +0.05 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.93 -0.02 26 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.61 -0.02 26 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 32.67 -0.04 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.42 +0.01 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.22 +0.06 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.00 +0.24 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.95 +0.29 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.91 +0.28 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.00 +0.30 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.13 +0.24 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.92 +0.11 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.40 +0.08 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 13.94 +0.08 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.26 +0.05 28 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 11.03 +0.05 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.96 +0.02 28 0 14 0
29JUN27 92.50 C 0.00 0.00 0.00 8.91 +0.01 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 8.01 0.00 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.15 -0.01 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.39 -0.02 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.69 -0.03 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.04 -0.03 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.50 -0.17 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.08 -0.04 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.63 -0.04 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.21 -0.04 29 0 95 0
TOTAL CALL 168 14,320 +24
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 182 0
30JUL26 75.00 P 0.15 0.15 0.15 0.02 -0.01 29 5 332 0
30JUL26 77.50 P 0.21 0.23 0.17 0.08 -0.02 30 23 339 +3
30JUL26 80.00 P 0.36 0.36 0.33 0.21 -0.07 30 14 252 +10
30JUL26 82.50 P 0.60 0.64 0.60 0.53 -0.11 30 7 394 -5
30JUL26 85.00 P 1.37 1.37 1.16 1.11 -0.18 30 43 557 +2
30JUL26 87.50 P 2.11 2.11 1.98 2.00 -0.30 29 9 633 +5
30JUL26 90.00 P 0.00 0.00 0.00 3.23 -0.46 28 0 351 0
30JUL26 92.50 P 0.00 0.00 0.00 5.01 -0.29 29 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 7.00 -0.30 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 9.23 -0.30 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.60 -0.30 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.05 -0.30 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.55 -0.30 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.07 -0.28 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.55 -0.30 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.07 -0.28 49 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.56 -0.29 51 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 35 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 30 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 343 0
28AUG26 77.50 P 0.65 0.65 0.65 0.44 -0.09 29 1 197 -1
28AUG26 80.00 P 0.00 0.00 0.00 0.82 -0.12 29 0 274 0
28AUG26 82.50 P 0.00 0.00 0.00 1.39 -0.15 29 0 490 0
28AUG26 85.00 P 0.00 0.00 0.00 2.19 -0.21 29 0 431 0
28AUG26 87.50 P 3.52 3.52 3.52 3.23 -0.28 29 11 114 0
28AUG26 90.00 P 0.00 0.00 0.00 4.49 -0.35 29 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 6.02 -0.30 28 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 7.82 -0.31 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.81 -0.32 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.96 -0.32 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.24 -0.31 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.73 -0.38 32 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.13 -0.23 32 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.60 -0.25 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.07 -0.28 35 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.56 -0.29 37 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 0.00 30 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.34 -0.02 29 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.59 -0.04 29 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 0.97 -0.06 29 0 501 0
29SEP26 80.00 P 0.00 0.00 0.00 1.51 -0.08 29 0 272 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 -0.14 29 0 80 0
29SEP26 85.00 P 3.21 3.21 3.21 2.97 -0.30 28 2 516 0
29SEP26 87.50 P 0.00 0.00 0.00 4.10 -0.32 28 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 5.48 -0.30 29 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 6.95 -0.19 29 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 8.64 -0.22 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 10.50 -0.24 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.51 -0.25 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.64 -0.27 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.04 -0.38 31 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.29 -0.34 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.69 -0.31 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.11 -0.24 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.59 -0.26 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.06 -0.29 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.93 -0.04 29 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.02 -0.07 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.80 -0.10 29 0 22 0
29OCT26 85.00 P 3.90 3.90 3.90 3.75 -0.15 29 2 63 +2
29OCT26 87.50 P 4.88 4.88 4.88 4.74 -0.34 28 31 125 +30
29OCT26 90.00 P 0.00 0.00 0.00 6.17 -0.28 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 7.58 -0.18 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.22 -0.20 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.00 -0.23 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.94 -0.23 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.00 -0.25 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.41 -0.30 31 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.62 -0.31 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.90 -0.31 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.76 -0.07 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 -0.09 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 -0.10 28 0 81 0
30DEC26 77.50 P 0.00 0.00 0.00 2.16 -0.16 27 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.85 -0.19 27 0 258 0
30DEC26 82.50 P 0.00 0.00 0.00 3.71 -0.26 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 4.72 -0.31 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 5.90 -0.35 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 7.25 -0.34 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 8.77 -0.24 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 10.35 -0.26 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.10 -0.26 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 13.95 -0.27 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.88 -0.28 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.19 -0.32 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.37 -0.28 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.56 -0.29 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.74 -0.35 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.03 -0.35 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.37 -0.38 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.41 -0.04 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 -0.06 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.90 -0.08 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.29 -0.11 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.78 -0.11 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 -0.11 26 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 2.99 -0.17 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 3.78 -0.20 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 4.70 -0.24 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 5.79 -0.23 26 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 6.98 -0.30 26 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 8.35 -0.32 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 9.78 -0.27 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.36 -0.27 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 13.03 -0.29 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.04 -0.31 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.95 -0.32 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.95 -0.32 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.99 -0.36 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.15 -0.32 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.30 -0.34 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.51 -0.34 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.50 -0.05 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.99 -0.09 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.35 -0.09 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.85 -0.11 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.36 -0.15 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 3.01 -0.15 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.75 -0.18 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.58 -0.19 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.54 -0.22 29 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.57 -0.23 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 7.77 -0.25 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.01 -0.26 29 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 10.42 -0.28 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.87 -0.29 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.47 -0.31 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.13 -0.31 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.89 -0.33 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.74 -0.32 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.64 -0.33 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.65 -0.33 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.68 -0.34 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.82 -0.33 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.99 -0.33 32 0 0 0
TOTAL PUT 148 12,290 +46
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$ 17.40
30JUL26 11.00 C 0.00 0.00 0.00 6.53 -0.09 125 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.96 -0.17 93 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.46 -0.16 85 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.04 -0.08 97 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.55 -0.07 89 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.04 -0.08 78 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.53 -0.10 68 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.94 -0.20 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 -0.19 38 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.06 -0.12 46 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.57 -0.18 38 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.19 -0.16 38 0 146 0
30JUL26 17.00 C 0.90 0.90 0.88 0.86 -0.14 37 2 255 0
30JUL26 17.50 C 0.72 0.72 0.68 0.60 -0.09 38 17 202 0
30JUL26 18.00 C 0.60 0.60 0.42 0.41 -0.07 38 3 771 0
30JUL26 18.50 C 0.41 0.41 0.34 0.26 -0.07 38 16 530 -1
30JUL26 19.00 C 0.21 0.23 0.21 0.16 -0.05 38 8 654 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 125 0
30JUL26 20.00 C 0.12 0.12 0.12 0.06 -0.01 39 10 601 +10
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.53 -0.10 76 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.97 -0.16 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.58 -0.06 71 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.10 -0.05 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.59 -0.09 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.10 -0.08 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.61 -0.09 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.14 -0.01 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.69 -0.03 42 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.22 -0.17 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.85 -0.15 38 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.52 -0.14 38 0 161 0
28AUG26 17.00 C 1.19 1.19 1.19 1.23 -0.08 38 15 644 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.97 -0.08 38 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.74 -0.09 37 0 69 0
28AUG26 18.50 C 0.00 0.00 0.00 0.60 -0.06 39 0 80 0
28AUG26 19.00 C 0.57 0.60 0.53 0.45 -0.07 38 20 537 0
28AUG26 19.50 C 0.00 0.00 0.00 0.34 -0.05 38 0 52 0
28AUG26 20.00 C 0.37 0.37 0.37 0.25 -0.04 38 10 108 -10
28AUG26 21.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.81 -0.04 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.60 -0.01 77 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.05 -0.07 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.63 -0.05 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.13 -0.05 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.65 +0.01 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.12 -0.03 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 -0.06 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 -0.01 44 0 0 0
29SEP26 14.50 C 3.29 3.29 3.29 3.28 -0.01 41 2 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.86 -0.02 40 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.48 -0.04 39 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.06 -0.15 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.73 -0.16 36 0 1,294 0
29SEP26 17.00 C 0.00 0.00 0.00 1.45 -0.10 36 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.09 36 0 81 0
29SEP26 18.00 C 0.99 0.99 0.99 0.99 -0.08 36 1 145 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.06 36 0 110 0
29SEP26 19.00 C 0.69 0.69 0.69 0.67 -0.06 37 15 92 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.08 36 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.07 36 0 684 0
29SEP26 21.00 C 0.40 0.40 0.40 0.26 -0.04 36 10 120 -10
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.18 0.00 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.68 -0.09 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.21 +0.02 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.73 +0.02 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.27 -0.03 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.82 -0.05 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.40 -0.07 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.00 -0.06 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.62 -0.08 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.28 -0.10 37 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.91 -0.15 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.63 -0.10 35 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.39 -0.09 35 0 32 0
29OCT26 18.00 C 0.00 0.00 0.00 1.16 -0.09 35 0 43 0
29OCT26 18.50 C 0.00 0.00 0.00 0.98 -0.07 35 0 55 0
29OCT26 19.00 C 0.95 0.95 0.94 0.83 -0.06 35 25 60 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.69 -0.07 35 0 77 0
29OCT26 20.00 C 0.00 0.00 0.00 0.57 -0.07 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.38 -0.06 35 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 9 0
30DEC26 9.75 C 0.00 0.00 0.00 7.87 -0.09 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.67 -0.04 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.20 -0.07 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.73 -0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.18 -0.10 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.70 -0.11 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.26 -0.11 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.82 -0.10 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.40 -0.10 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.03 -0.05 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.63 -0.08 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.08 37 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.91 -0.08 36 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.58 -0.09 36 0 338 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 -0.06 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.01 -0.07 35 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.70 -0.19 34 0 401 0
30DEC26 18.00 C 1.62 1.62 1.62 1.53 -0.09 35 3 39 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 -0.16 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.15 -0.16 34 0 12 0
30DEC26 19.50 C 1.19 1.19 1.19 0.99 -0.09 34 15 2 -15
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.09 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.62 -0.10 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.10 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.08 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.28 -0.15 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.81 -0.16 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.39 -0.10 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.90 -0.19 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.49 -0.11 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.10 -0.09 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.70 -0.11 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.31 -0.11 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.93 -0.12 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.63 -0.07 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.30 -0.13 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.00 -0.07 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.71 -0.05 35 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.45 -0.04 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.20 -0.05 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.98 -0.05 35 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.78 -0.06 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.09 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 -0.09 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 -0.04 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.06 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 -0.04 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.98 -0.17 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.51 -0.20 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.08 -0.20 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.69 -0.15 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.28 -0.15 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.89 -0.16 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.52 -0.15 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.16 -0.15 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.83 -0.15 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.51 -0.16 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.22 -0.15 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.94 -0.13 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.68 -0.13 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.45 -0.13 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.22 -0.14 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.02 -0.11 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.83 -0.11 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
29JUN27 20.00 C 1.68 1.68 1.68 1.50 -0.12 35 1 2 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.23 -0.12 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.99 -0.12 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 -0.10 34 0 0 0
29JUN27 24.00 C 0.85 0.85 0.77 0.65 -0.09 34 15 15 +15
TOTAL CALL 188 11,837 +35
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 55 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 143 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 235 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 261 0
30JUL26 16.50 P 0.22 0.22 0.22 0.26 +0.03 38 2 88 0
30JUL26 17.00 P 0.34 0.42 0.34 0.43 +0.05 37 3 194 +1
30JUL26 17.50 P 0.00 0.00 0.00 0.68 +0.08 38 0 85 0
30JUL26 18.00 P 0.84 0.84 0.84 0.97 +0.08 37 4 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.30 +0.11 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.73 +0.16 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.17 +0.18 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.63 +0.18 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.61 +0.10 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.60 +0.05 0 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 49 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 40 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 158 0
28AUG26 14.50 P 0.10 0.10 0.09 0.11 +0.02 39 11 142 -9
28AUG26 15.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 23 0
28AUG26 15.50 P 0.21 0.25 0.21 0.27 +0.04 39 3 179 +3
28AUG26 16.00 P 0.34 0.34 0.34 0.39 +0.04 38 5 155 0
28AUG26 16.50 P 0.46 0.46 0.46 0.55 +0.04 38 5 430 +5
28AUG26 17.00 P 0.60 0.60 0.60 0.75 +0.05 38 10 363 +8
28AUG26 17.50 P 0.00 0.00 0.00 1.01 +0.07 38 0 175 0
28AUG26 18.00 P 1.26 1.26 1.26 1.30 +0.08 38 10 55 +10
28AUG26 18.50 P 0.00 0.00 0.00 1.62 +0.08 38 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 1.98 +0.14 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.36 +0.15 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.77 +0.07 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.65 +0.10 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.62 +0.06 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 11.50 P 0.03 0.03 0.03 0.01 0.00 39 2 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 37 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 36 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.03 36 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 +0.01 36 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.74 +0.04 36 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 +0.03 36 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 +0.05 36 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 +0.06 37 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 1.85 +0.10 38 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 +0.08 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.85 0.00 34 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.76 +0.06 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.66 +0.04 36 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.62 +0.07 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.39 +0.03 35 0 2 0
29OCT26 15.50 P 0.50 0.50 0.50 0.52 +0.02 35 2 2 +2
29OCT26 16.00 P 0.66 0.66 0.66 0.66 0.00 34 2 22 +2
29OCT26 16.50 P 0.83 0.83 0.83 0.85 +0.01 34 30 45 +30
29OCT26 17.00 P 0.00 0.00 0.00 1.07 +0.01 34 0 15 0
29OCT26 17.50 P 1.21 1.21 1.21 1.33 +0.02 35 10 40 +10
29OCT26 18.00 P 1.49 1.49 1.49 1.62 +0.03 35 4 4 +4
29OCT26 18.50 P 0.00 0.00 0.00 1.94 +0.05 35 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.20 -0.02 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.57 -0.02 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 0.00 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.78 -0.01 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.66 +0.01 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.64 +0.07 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.61 +0.06 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.01 34 0 31 0
30DEC26 15.00 P 0.53 0.53 0.53 0.57 -0.01 34 1 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.01 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 +0.01 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 +0.02 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.01 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 -0.01 34 0 430 0
30DEC26 18.00 P 0.00 0.00 0.00 1.81 -0.09 33 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 -0.04 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 0.00 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 -0.03 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.95 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.77 -0.01 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 +0.10 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.64 +0.09 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 +0.01 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.02 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.02 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 +0.02 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 +0.02 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.02 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 +0.03 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 +0.02 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 -0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 0.00 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.06 -0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.42 -0.02 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.16 -0.03 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 0.00 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.80 +0.04 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.75 +0.08 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 0.00 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.36 0.00 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.46 -0.01 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.59 +0.01 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.71 -0.01 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 0.00 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.01 +0.01 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 +0.01 33 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.38 0.00 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.60 +0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.84 +0.03 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 +0.03 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 +0.02 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 -0.01 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 +0.02 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.26 +0.05 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.59 +0.06 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.93 +0.06 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.64 +0.03 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.39 +0.02 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.19 +0.02 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.03 +0.02 30 0 0 0
TOTAL PUT 104 13,180 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 78.50
10JUL26 47.00 C 0.00 0.00 0.00 31.50 -2.43 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 30.50 -2.43 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 29.50 -2.43 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.50 -2.43 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 26.00 -2.43 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.50 -2.43 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 21.00 -2.43 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.50 -2.43 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 16.00 -2.44 0 0 31 0
10JUL26 65.00 C 0.00 0.00 0.00 13.50 -2.44 0 0 30 0
10JUL26 67.50 C 12.49 12.49 12.49 11.00 -2.45 0 1 1,476 -1
10JUL26 70.00 C 8.80 8.80 8.79 8.51 -2.48 83 13 227 0
10JUL26 72.50 C 7.22 7.22 5.90 6.01 -2.47 59 15 369 -8
10JUL26 75.00 C 5.60 5.60 3.55 3.61 -2.44 64 30 841 -8
10JUL26 77.50 C 2.84 3.61 1.51 1.58 -2.05 61 72 539 -29
10JUL26 80.00 C 1.13 2.25 0.41 0.41 -1.53 59 1,124 1,445 +234
10JUL26 82.50 C 0.54 0.90 0.08 0.06 -0.78 59 890 914 +190
10JUL26 85.00 C 0.15 0.30 0.02 0.01 -0.26 65 188 818 +77
10JUL26 87.50 C 0.07 0.09 0.04 0.01 -0.06 86 12 377 0
10JUL26 90.00 C 0.02 0.02 0.02 0.01 -0.01 105 68 360 +68
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 96 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 - 189 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 28.78 -2.28 172 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.12 -2.32 131 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.80 -2.14 143 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.14 -2.30 107 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.81 -2.13 114 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.32 -2.13 100 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.55 -2.40 49 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.08 -2.40 49 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.68 -2.37 49 0 83 0
17JUL26 72.50 C 7.10 7.10 6.50 6.44 -2.28 49 11 102 +11
17JUL26 75.00 C 5.08 5.08 4.74 4.47 -2.07 50 6 48 +5
17JUL26 77.50 C 3.18 3.19 3.16 2.84 -1.85 49 23 388 +23
17JUL26 80.00 C 2.53 2.99 1.68 1.68 -1.49 49 181 269 -27
17JUL26 82.50 C 1.38 2.13 0.94 0.91 -1.14 50 147 476 +53
17JUL26 85.00 C 0.98 1.35 0.53 0.44 -0.77 49 450 544 +55
17JUL26 87.50 C 0.47 0.65 0.31 0.19 -0.48 49 84 264 -13
17JUL26 90.00 C 0.30 0.50 0.20 0.08 -0.26 49 48 295 +27
17JUL26 92.50 C 0.26 0.26 0.13 0.03 -0.14 49 123 168 +118
17JUL26 95.00 C 0.16 0.16 0.09 0.01 -0.07 49 9 49 -2
17JUL26 97.50 C 0.07 0.07 0.07 0.01 -0.03 55 30 50 +30
17JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 38.58 -2.39 101 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 37.59 -2.46 104 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 36.59 -2.39 99 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 35.66 -2.40 116 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.66 -2.40 111 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.67 -2.39 109 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.67 -2.31 105 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.67 -2.40 101 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 30.67 -2.40 97 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 29.67 -2.40 93 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 28.78 -2.28 102 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 26.18 -2.40 81 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.80 -2.21 84 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 21.19 -2.45 65 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 18.81 -2.40 66 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 16.32 -2.13 58 0 591 0
30JUL26 65.00 C 0.00 0.00 0.00 13.77 -2.36 47 0 320 0
30JUL26 67.50 C 13.87 13.87 13.87 11.47 -2.40 47 1 1,065 0
30JUL26 70.00 C 11.51 11.51 10.42 9.48 -2.03 51 3 1,155 -1
30JUL26 72.50 C 9.70 9.70 7.70 7.25 -2.19 46 16 1,162 +5
30JUL26 75.00 C 7.38 7.38 7.22 5.60 -1.90 47 5 3,226 -3
30JUL26 77.50 C 5.20 5.68 4.00 4.15 -1.63 47 237 5,121 -21
30JUL26 80.00 C 3.85 4.50 2.85 3.05 -1.35 48 1,255 5,482 +82
30JUL26 82.50 C 2.60 3.27 2.10 2.12 -1.18 48 1,197 5,346 +1,059
30JUL26 85.00 C 2.04 2.60 1.45 1.42 -0.95 48 1,162 3,818 +182
30JUL26 87.50 C 1.36 1.88 1.01 0.92 -0.72 48 277 3,371 +40
30JUL26 90.00 C 0.99 1.33 0.72 0.58 -0.53 48 228 11,252 +43
30JUL26 92.50 C 0.85 0.88 0.50 0.35 -0.38 47 223 1,800 +107
30JUL26 95.00 C 0.52 0.66 0.37 0.21 -0.26 48 103 9,779 +25
30JUL26 97.50 C 0.34 0.34 0.32 0.12 -0.17 47 24 2,393 0
30JUL26 100.00 C 0.37 0.37 0.35 0.07 -0.11 48 20 3,302 +1
30JUL26 102.50 C 0.19 0.23 0.19 0.04 -0.07 48 131 1,002 -123
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 1,237 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 634 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2,373 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 455 0
30JUL26 115.00 C 0.04 0.04 0.04 0.01 0.00 56 3 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
30JUL26 120.00 C 0.04 0.04 0.03 0.01 0.00 62 5 625 +3
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 449 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 998 0
28AUG26 40.00 C 0.00 0.00 0.00 38.99 -2.08 103 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.84 -2.23 89 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.98 -2.00 96 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.95 -2.24 90 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.01 -2.07 90 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.01 -2.36 87 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.03 -2.28 85 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.05 -2.15 83 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.07 -2.00 81 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.87 -2.20 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.02 -2.35 72 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 26.59 -1.99 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.17 -1.96 64 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 21.79 -1.95 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.44 -1.77 57 0 1 0
28AUG26 62.50 C 17.00 17.00 17.00 17.00 -2.08 52 1 120 0
28AUG26 65.00 C 0.00 0.00 0.00 14.81 -2.29 50 0 267 0
28AUG26 67.50 C 13.46 13.46 13.46 12.78 -2.13 49 2 772 -2
28AUG26 70.00 C 0.00 0.00 0.00 10.86 -1.95 49 0 1,217 0
28AUG26 72.50 C 0.00 0.00 0.00 9.15 -1.78 48 0 652 0
28AUG26 75.00 C 9.30 9.30 7.95 7.47 -1.77 47 3 753 -1
28AUG26 77.50 C 6.81 6.81 6.24 6.24 -1.50 48 271 1,682 +150
28AUG26 80.00 C 5.93 6.36 5.00 5.10 -1.39 48 248 2,261 -82
28AUG26 82.50 C 5.30 5.48 4.12 4.13 -1.17 48 496 1,683 +156
28AUG26 85.00 C 3.78 4.50 3.32 3.36 -1.02 49 939 3,105 +121
28AUG26 87.50 C 3.54 3.80 2.70 2.65 -0.91 49 71 3,401 +59
28AUG26 90.00 C 2.84 3.06 2.10 2.06 -0.78 49 316 2,969 -63
28AUG26 92.50 C 2.24 2.35 1.85 1.60 -0.64 49 33 1,539 -30
28AUG26 95.00 C 1.60 2.00 1.33 1.22 -0.54 48 66 2,175 +16
28AUG26 97.50 C 1.30 1.65 1.15 0.93 -0.44 48 8 2,155 0
28AUG26 100.00 C 1.11 1.30 0.89 0.70 -0.35 48 77 1,467 +27
28AUG26 102.50 C 0.97 0.97 0.74 0.52 -0.29 48 86 801 +62
28AUG26 105.00 C 0.74 0.86 0.70 0.39 -0.22 48 38 4,354 +7
28AUG26 107.50 C 0.00 0.00 0.00 0.29 -0.17 48 0 248 0
28AUG26 110.00 C 0.00 0.00 0.00 0.21 -0.14 48 0 443 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 -0.11 48 0 194 0
28AUG26 115.00 C 0.45 0.45 0.45 0.11 -0.08 48 5 298 0
28AUG26 117.50 C 0.28 0.28 0.28 0.08 -0.06 48 3 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 273 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 164 0
28AUG26 125.00 C 0.19 0.19 0.19 0.03 -0.03 48 23 942 0
29SEP26 37.00 C 0.00 0.00 0.00 41.75 -2.40 52 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 40.75 -2.41 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.76 -2.40 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.99 -2.18 75 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.84 -2.34 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.98 -2.21 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.95 -2.25 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.01 -2.20 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.01 -2.36 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.03 -2.28 61 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.05 -2.20 60 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.07 -2.20 58 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.91 -2.38 47 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.02 -2.35 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.59 -2.31 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.21 -2.32 47 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 21.93 -2.28 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.73 -2.23 47 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 17.63 -2.16 47 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 15.65 -2.08 47 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 -1.97 47 0 508 0
29SEP26 70.00 C 0.00 0.00 0.00 12.08 -1.62 47 0 6,517 0
29SEP26 72.50 C 0.00 0.00 0.00 10.50 -1.75 47 0 2,163 0
29SEP26 75.00 C 10.50 10.80 10.50 9.06 -1.66 47 30 1,234 -10
29SEP26 77.50 C 7.78 7.83 7.74 7.77 -1.52 47 692 2,379 -489
29SEP26 80.00 C 7.48 7.55 6.64 6.65 -1.34 47 558 5,984 -216
29SEP26 82.50 C 7.04 7.04 5.65 5.66 -1.20 47 294 4,175 -113
29SEP26 85.00 C 4.79 4.79 4.79 4.81 -1.08 48 225 6,149 +54
29SEP26 87.50 C 4.99 4.99 4.05 4.09 -0.95 48 135 2,834 -39
29SEP26 90.00 C 3.51 3.51 3.50 3.41 -0.91 48 12 8,152 -2
29SEP26 92.50 C 0.00 0.00 0.00 2.83 -0.80 48 0 3,770 0
29SEP26 95.00 C 0.00 0.00 0.00 2.34 -0.69 48 0 10,038 0
29SEP26 97.50 C 2.40 2.40 2.10 1.92 -0.61 48 26 2,020 -1
29SEP26 100.00 C 2.18 2.30 1.79 1.58 -0.52 48 44 13,533 -1
29SEP26 102.50 C 1.73 1.73 1.55 1.29 -0.44 48 14 4,808 +7
29SEP26 105.00 C 1.45 1.45 1.45 1.05 -0.37 48 18 2,086 -18
29SEP26 107.50 C 1.40 1.40 1.23 0.85 -0.32 48 33 1,327 +10
29SEP26 110.00 C 1.25 1.25 0.99 0.68 -0.28 47 22 6,657 +2
29SEP26 112.50 C 0.87 0.87 0.87 0.55 -0.23 47 3 878 +3
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.19 47 0 2,797 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.16 47 0 5,520 0
29SEP26 120.00 C 0.57 0.60 0.57 0.28 -0.14 47 37 2,457 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.11 48 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.18 -0.09 47 0 1,381 0
29SEP26 127.50 C 0.00 0.00 0.00 0.14 -0.08 47 0 574 0
29SEP26 130.00 C 0.49 0.49 0.49 0.12 -0.05 48 50 2,732 +50
29SEP26 132.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 781 0
29SEP26 152.50 C 0.18 0.18 0.18 0.01 -0.01 46 1 240 +1
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 681 0
29OCT26 48.00 C 0.00 0.00 0.00 31.46 -2.30 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.76 -2.06 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.83 -2.06 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.40 -1.86 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.12 -1.89 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.76 -2.05 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.74 -1.90 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.63 -1.77 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.66 -1.88 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.81 -2.20 47 0 0 0
29OCT26 70.00 C 13.50 13.50 13.47 13.00 -1.89 46 60 1,242 +60
29OCT26 72.50 C 12.26 12.26 12.26 11.51 -1.78 46 2 168 0
29OCT26 75.00 C 10.84 10.84 10.05 10.12 -1.58 46 136 167 +76
29OCT26 77.50 C 10.44 10.44 8.84 8.85 -1.48 46 120 283 -30
29OCT26 80.00 C 8.14 8.14 8.14 7.72 -1.37 46 30 422 +30
29OCT26 82.50 C 7.81 8.15 7.81 6.73 -1.25 46 51 385 +51
29OCT26 85.00 C 7.01 7.01 5.82 5.86 -1.13 46 31 385 +1
29OCT26 87.50 C 5.55 5.55 5.24 5.09 -1.05 47 120 707 +120
29OCT26 90.00 C 4.59 4.59 4.56 4.40 -0.95 47 60 584 +60
29OCT26 92.50 C 4.64 4.72 3.96 3.77 -0.90 47 231 482 +191
29OCT26 95.00 C 0.00 0.00 0.00 3.21 -0.81 47 0 93 0
29OCT26 97.50 C 3.24 3.24 3.24 2.73 -0.72 47 30 296 +30
29OCT26 100.00 C 2.75 2.75 2.59 2.32 -0.63 47 31 32 +16
29OCT26 102.50 C 2.27 2.27 2.27 1.96 - 46 1 1 -
30DEC26 37.00 C 0.00 0.00 0.00 42.61 -1.98 69 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 41.66 -2.01 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.69 -1.87 66 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.70 -2.19 64 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.83 -2.32 64 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.86 -1.87 63 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.88 -1.90 61 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.01 -1.86 61 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 35.30 -1.57 63 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 34.32 -1.34 61 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.36 -1.85 60 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.49 -2.08 59 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.36 -2.29 55 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 30.73 -2.02 58 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 28.48 -1.35 55 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.12 -2.37 52 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 24.03 -1.52 50 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.04 -1.93 49 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 20.15 -1.53 49 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 18.32 -1.28 48 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 16.65 -1.52 47 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 15.06 -1.52 47 0 16,694 0
30DEC26 72.50 C 0.00 0.00 0.00 13.54 -1.16 46 0 1,470 0
30DEC26 75.00 C 13.50 13.50 12.00 12.12 -1.58 46 4 346 -1
30DEC26 77.50 C 11.02 11.02 11.02 10.99 -1.65 46 1 1,069 0
30DEC26 80.00 C 11.21 11.21 9.85 9.85 -1.45 46 76 8,289 -13
30DEC26 82.50 C 0.00 0.00 0.00 8.89 -1.31 46 0 2,389 0
30DEC26 85.00 C 8.80 9.50 8.48 7.98 -1.24 46 21 7,640 0
30DEC26 87.50 C 0.00 0.00 0.00 7.15 -1.15 46 0 2,172 0
30DEC26 90.00 C 7.29 7.29 7.10 6.40 -1.05 46 3 17,771 +1
30DEC26 92.50 C 5.70 5.80 5.70 5.73 -1.02 47 10 2,265 0
30DEC26 95.00 C 5.15 5.15 5.15 5.10 -0.97 47 2 1,618 0
30DEC26 97.50 C 0.00 0.00 0.00 4.52 -0.90 46 0 1,502 0
30DEC26 100.00 C 4.85 4.85 4.20 4.01 -0.83 46 255 9,374 -151
30DEC26 102.50 C 0.00 0.00 0.00 3.55 -0.76 46 0 928 0
30DEC26 105.00 C 0.00 0.00 0.00 3.14 -0.70 46 0 1,757 0
30DEC26 107.50 C 0.00 0.00 0.00 2.78 -0.63 46 0 878 0
30DEC26 110.00 C 2.76 2.82 2.76 2.45 -0.58 46 3 2,128 +1
30DEC26 112.50 C 2.95 2.95 2.48 2.16 -0.53 46 205 649 -78
30DEC26 115.00 C 0.00 0.00 0.00 1.91 -0.48 46 0 1,194 0
30DEC26 117.50 C 0.00 0.00 0.00 1.68 -0.43 46 0 2,044 0
30DEC26 120.00 C 2.08 2.08 1.93 1.48 -0.39 46 7 2,229 +2
30DEC26 122.50 C 0.00 0.00 0.00 1.30 -0.36 46 0 946 0
30DEC26 125.00 C 0.00 0.00 0.00 1.14 -0.33 46 0 891 0
30DEC26 127.50 C 0.00 0.00 0.00 1.01 -0.29 46 0 846 0
30DEC26 130.00 C 1.36 1.36 1.36 0.88 -0.27 46 1 3,418 +1
30DEC26 132.50 C 0.00 0.00 0.00 0.78 -0.23 46 0 2,631 0
30DEC26 135.00 C 0.00 0.00 0.00 0.68 -0.21 46 0 1,023 0
30DEC26 137.50 C 1.16 1.16 1.06 0.60 -0.19 46 2 642 0
30DEC26 140.00 C 0.96 0.96 0.96 0.53 -0.17 46 3 1,020 +3
30DEC26 142.50 C 0.00 0.00 0.00 0.46 -0.16 46 0 622 0
30DEC26 145.00 C 0.00 0.00 0.00 0.40 -0.14 46 0 368 0
30DEC26 147.50 C 0.00 0.00 0.00 0.36 -0.12 46 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 -0.11 46 0 605 0
30DEC26 152.50 C 0.00 0.00 0.00 0.27 -0.10 46 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 523 0
30DEC26 157.50 C 0.57 0.57 0.57 0.21 -0.08 46 1 417 +1
30DEC26 160.00 C 0.70 0.70 0.57 0.18 -0.08 46 191 1,771 +101
30MAR27 37.00 C 0.00 0.00 0.00 43.13 -1.99 61 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.35 -1.84 62 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.42 -2.32 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.50 -1.92 60 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.59 -1.83 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.87 -1.85 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.75 -1.79 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.04 -2.18 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.00 -1.74 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.30 -1.67 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.24 -2.05 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.38 -2.30 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.53 -2.28 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.69 -2.02 53 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.63 -2.23 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.64 -2.19 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.71 -2.18 50 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.77 -1.89 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 21.96 -1.62 47 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 20.30 -1.54 47 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 18.71 -1.96 47 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 16.82 -1.95 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 15.84 -1.68 46 0 227 0
30MAR27 75.00 C 15.90 15.90 14.60 14.60 -1.44 46 4 536 0
30MAR27 77.50 C 0.00 0.00 0.00 13.37 -1.70 46 0 3,013 0
30MAR27 80.00 C 12.44 12.44 12.41 12.27 -1.40 46 134 1,994 +66
30MAR27 82.50 C 12.75 12.75 11.38 11.34 -1.34 46 136 885 +88
30MAR27 85.00 C 10.47 10.47 10.42 10.36 -1.39 46 120 10,567 +72
30MAR27 87.50 C 9.61 9.61 9.61 9.49 -1.23 46 76 603 +76
30MAR27 90.00 C 9.22 9.22 8.60 8.73 -1.18 46 3 5,616 +2
30MAR27 92.50 C 0.00 0.00 0.00 8.02 -1.08 46 0 366 0
30MAR27 95.00 C 8.39 8.39 7.38 7.37 -1.02 46 16 2,164 0
30MAR27 97.50 C 0.00 0.00 0.00 6.77 -0.93 46 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 6.22 -0.88 46 0 1,694 0
30MAR27 102.50 C 0.00 0.00 0.00 5.72 -0.78 46 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 5.27 -0.68 46 0 742 0
30MAR27 107.50 C 0.00 0.00 0.00 4.87 -0.58 47 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 4.47 -0.51 47 0 2,653 0
30MAR27 112.50 C 0.00 0.00 0.00 4.13 -0.43 47 0 2,463 0
30MAR27 115.00 C 0.00 0.00 0.00 3.83 -0.34 47 0 200 0
30MAR27 117.50 C 0.00 0.00 0.00 3.54 -0.27 47 0 142 0
30MAR27 120.00 C 0.00 0.00 0.00 3.24 -0.24 47 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 2.96 -0.22 47 0 314 0
30MAR27 125.00 C 3.30 3.30 2.84 2.71 -0.19 47 302 1,614 -70
29JUN27 47.00 C 0.00 0.00 0.00 35.29 -2.10 53 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 34.45 -2.12 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.63 -1.94 52 0 40 0
29JUN27 50.00 C 0.00 0.00 0.00 32.82 -1.97 51 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 30.85 -2.09 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.96 -1.89 49 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 27.15 -1.98 49 0 45 0
29JUN27 60.00 C 27.16 27.16 27.16 25.43 -1.72 48 5 12 -5
29JUN27 62.50 C 0.00 0.00 0.00 23.70 -1.47 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.16 -1.47 47 0 23 0
29JUN27 67.50 C 0.00 0.00 0.00 20.64 -1.60 47 0 641 0
29JUN27 70.00 C 0.00 0.00 0.00 19.37 -1.38 47 0 306 0
29JUN27 72.50 C 0.00 0.00 0.00 17.92 -1.51 46 0 109 0
29JUN27 75.00 C 0.00 0.00 0.00 16.67 -1.67 46 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 15.51 -1.59 46 0 435 0
29JUN27 80.00 C 14.55 14.55 14.55 14.43 -1.47 46 38 1,327 0
29JUN27 82.50 C 13.53 13.53 13.53 13.43 -1.47 46 76 328 +76
29JUN27 85.00 C 12.58 12.58 12.58 12.46 -1.41 45 38 649 +38
29JUN27 87.50 C 11.71 11.71 11.71 11.61 -1.33 45 38 335 +38
29JUN27 90.00 C 11.60 11.60 11.00 10.84 -1.23 46 16 532 0
29JUN27 92.50 C 0.00 0.00 0.00 10.10 -1.16 46 0 284 0
29JUN27 95.00 C 0.00 0.00 0.00 9.39 -1.14 46 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 8.72 -1.12 46 0 75 0
29JUN27 100.00 C 8.80 8.80 8.20 8.09 -1.09 45 11 509 +1
29JUN27 102.50 C 0.00 0.00 0.00 7.51 -1.05 45 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 6.97 -1.00 45 0 1,160 0
29JUN27 107.50 C 0.00 0.00 0.00 6.46 -0.95 45 0 792 0
TOTAL CALL 15,996 444,192 +2,714
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 226 0 60 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 198 0 115 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 170 0 75 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 587 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,498 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 501 0
10JUL26 72.50 P 0.04 0.04 0.02 0.01 0.00 66 25 263 0
10JUL26 75.00 P 0.15 0.15 0.06 0.08 +0.01 60 66 200 -3
10JUL26 77.50 P 0.55 0.70 0.20 0.52 +0.19 57 814 545 +116
10JUL26 80.00 P 1.05 2.20 0.68 1.89 +0.84 58 602 1,417 -9
10JUL26 82.50 P 3.68 4.20 3.59 4.07 +1.74 62 58 72 +8
10JUL26 85.00 P 5.06 5.06 5.06 6.52 +2.04 74 30 30 +30
10JUL26 87.50 P 0.00 0.00 0.00 9.14 +2.29 132 0 1 0
10JUL26 90.00 P 0.00 0.00 0.00 11.64 +2.52 158 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 14.03 +2.43 144 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.60 +2.50 195 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 19.00 +2.40 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 21.50 +2.40 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 24.00 - 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 90 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 137 0
17JUL26 67.50 P 0.10 0.12 0.10 0.04 +0.01 50 19 109 0
17JUL26 70.00 P 0.23 0.25 0.23 0.14 +0.04 49 24 177 +2
17JUL26 72.50 P 0.39 0.50 0.33 0.39 +0.11 49 519 769 +482
17JUL26 75.00 P 0.75 1.01 0.56 0.91 +0.27 49 298 1,162 +92
17JUL26 77.50 P 1.40 1.85 1.16 1.78 +0.55 49 130 497 +31
17JUL26 80.00 P 2.50 3.34 1.98 3.12 +0.93 49 117 326 +15
17JUL26 82.50 P 3.99 5.00 3.99 4.90 +1.31 51 34 123 +1
17JUL26 85.00 P 0.00 0.00 0.00 7.09 +1.72 56 0 21 0
17JUL26 87.50 P 0.00 0.00 0.00 9.15 +1.74 49 0 1 0
17JUL26 90.00 P 0.00 0.00 0.00 11.64 +2.05 58 0 1 0
17JUL26 92.50 P 0.00 0.00 0.00 14.03 +1.96 55 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.60 +2.06 72 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.00 +2.32 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.50 +2.40 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 631 0
30JUL26 55.00 P 0.06 0.06 0.06 0.01 0.00 55 44 858 0
30JUL26 57.50 P 0.08 0.09 0.08 0.01 0.00 49 134 833 +134
30JUL26 60.00 P 0.12 0.13 0.11 0.03 +0.01 49 25 1,389 -17
30JUL26 62.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 2,607 0
30JUL26 65.00 P 0.23 0.30 0.22 0.17 +0.05 48 72 5,648 -50
30JUL26 67.50 P 0.39 0.45 0.39 0.36 +0.11 47 64 4,273 -30
30JUL26 70.00 P 0.56 0.81 0.52 0.70 +0.21 48 670 5,360 +264
30JUL26 72.50 P 1.08 1.31 0.89 1.25 +0.34 48 720 4,069 +87
30JUL26 75.00 P 1.75 2.06 1.40 1.98 +0.50 47 1,005 4,226 -382
30JUL26 77.50 P 2.70 3.07 2.16 3.03 +0.75 47 85 6,010 -49
30JUL26 80.00 P 3.90 4.50 3.25 4.36 +1.01 47 153 4,532 +38
30JUL26 82.50 P 5.50 6.20 4.81 6.02 +1.29 48 37 9,648 +28
30JUL26 85.00 P 6.70 6.70 6.70 7.88 +1.58 49 6 4,663 0
30JUL26 87.50 P 0.00 0.00 0.00 9.97 +1.66 51 0 2,241 0
30JUL26 90.00 P 0.00 0.00 0.00 11.97 +1.62 48 0 890 0
30JUL26 92.50 P 0.00 0.00 0.00 14.67 +2.12 59 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 16.61 +1.78 47 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 19.04 +1.76 47 0 0 0
30JUL26 100.00 P 20.92 20.92 20.92 21.53 +1.96 51 1 24 +1
30JUL26 102.50 P 0.00 0.00 0.00 24.00 +1.72 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.50 +2.40 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.00 +2.00 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.50 +1.97 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.00 +2.21 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.50 +2.35 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.00 +2.40 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 41.50 +2.40 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 44.00 +2.17 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.50 +2.26 0 0 0 0
28AUG26 40.00 P 0.05 0.05 0.05 0.01 0.00 65 34 72 +28
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 42.00 P 0.06 0.06 0.06 0.01 0.00 61 34 34 +34
28AUG26 43.00 P 0.07 0.07 0.07 0.01 0.00 59 34 346 +34
28AUG26 44.00 P 0.08 0.08 0.08 0.01 0.00 56 34 34 +34
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28AUG26 48.00 P 0.11 0.11 0.11 0.01 0.00 48 20 461 +20
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 48 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 336 0
28AUG26 55.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 270 0
28AUG26 57.50 P 0.00 0.00 0.00 0.20 +0.06 48 0 441 0
28AUG26 60.00 P 0.44 0.48 0.44 0.35 +0.10 48 17 538 -17
28AUG26 62.50 P 0.65 0.65 0.65 0.60 +0.16 48 30 457 0
28AUG26 65.00 P 0.90 1.10 0.82 0.95 +0.24 48 26 5,859 +8
28AUG26 67.50 P 1.16 1.55 1.16 1.44 +0.34 49 9 1,487 0
28AUG26 70.00 P 1.87 2.09 1.58 2.09 +0.47 49 39 3,158 -16
28AUG26 72.50 P 2.30 2.86 2.30 2.83 +0.56 48 31 2,029 -2
28AUG26 75.00 P 3.02 3.82 3.02 3.74 +0.66 47 279 3,609 -46
28AUG26 77.50 P 4.46 4.98 4.18 4.93 +0.88 48 204 3,361 +85
28AUG26 80.00 P 5.58 6.03 5.22 6.28 +1.08 48 220 3,159 +132
28AUG26 82.50 P 6.22 6.22 6.22 7.82 +1.21 48 30 3,694 0
28AUG26 85.00 P 8.14 9.40 8.14 9.55 +1.39 49 35 2,544 +5
28AUG26 87.50 P 0.00 0.00 0.00 11.41 +1.66 49 0 2,835 0
28AUG26 90.00 P 11.66 12.91 11.66 13.36 +1.67 50 150 1,513 +33
28AUG26 92.50 P 0.00 0.00 0.00 15.43 +1.73 50 0 312 0
28AUG26 95.00 P 0.00 0.00 0.00 17.60 +1.77 51 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 19.84 +1.69 51 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 22.12 +2.06 52 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 24.31 +1.92 49 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.71 +1.54 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.09 +1.92 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.53 +1.90 48 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 34.01 +2.19 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.50 +2.35 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.00 +2.40 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.50 +1.99 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.00 +1.97 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.50 +2.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 78 0
29SEP26 49.00 P 0.31 0.31 0.31 0.09 +0.02 48 1 92 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 497 0
29SEP26 55.00 P 0.54 0.56 0.54 0.35 +0.08 48 2 934 0
29SEP26 57.50 P 0.79 0.79 0.79 0.56 +0.12 48 30 1,495 +29
29SEP26 60.00 P 1.03 1.05 1.03 0.85 +0.17 48 40 3,052 +7
29SEP26 62.50 P 1.25 1.45 1.22 1.25 +0.24 48 131 1,804 +101
29SEP26 65.00 P 1.85 1.91 1.83 1.78 +0.34 48 66 9,879 -2
29SEP26 67.50 P 2.38 2.48 2.38 2.44 +0.47 48 91 2,992 0
29SEP26 70.00 P 2.64 3.00 2.64 3.18 +0.52 48 38 32,496 -6
29SEP26 72.50 P 3.61 4.11 3.35 4.06 +0.64 47 157 3,971 0
29SEP26 75.00 P 4.39 5.07 4.25 5.08 +0.75 47 112 14,207 -43
29SEP26 77.50 P 5.66 6.36 5.66 6.24 +0.85 47 645 5,810 +337
29SEP26 80.00 P 6.90 7.72 6.40 7.65 +1.04 47 482 13,939 -34
29SEP26 82.50 P 7.73 7.73 7.73 9.14 +1.16 47 30 7,719 -30
29SEP26 85.00 P 0.00 0.00 0.00 10.80 +1.33 48 0 9,970 0
29SEP26 87.50 P 11.08 11.08 11.08 12.58 +1.46 48 30 3,014 0
29SEP26 90.00 P 12.80 12.80 12.80 14.46 +1.58 48 2 4,274 0
29SEP26 92.50 P 0.00 0.00 0.00 16.27 +1.52 47 0 4,042 0
29SEP26 95.00 P 0.00 0.00 0.00 18.29 +1.75 47 0 5,003 0
29SEP26 97.50 P 0.00 0.00 0.00 20.39 +1.85 47 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 22.57 +1.93 47 0 6,617 0
29SEP26 102.50 P 0.00 0.00 0.00 24.79 +2.00 47 0 2,657 0
29SEP26 105.00 P 0.00 0.00 0.00 27.09 +1.92 47 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 29.41 +2.13 47 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 31.78 +2.15 47 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 34.17 +2.23 47 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 36.60 +2.27 47 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 39.05 +2.31 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.52 +2.01 48 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 44.00 +1.97 0 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 46.50 +2.26 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 49.00 +2.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.50 +2.40 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.00 +2.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.50 +2.40 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.00 +2.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.50 +2.40 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.00 +2.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.50 +2.40 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.00 +2.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.50 +2.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.00 +2.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.50 +2.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.00 +2.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.50 +2.40 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 31 0
29OCT26 50.00 P 0.52 0.52 0.52 0.24 +0.05 46 1 61 +1
29OCT26 52.50 P 0.64 0.66 0.64 0.39 +0.08 46 2 116 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.61 +0.12 46 0 551 0
29OCT26 57.50 P 0.00 0.00 0.00 0.90 +0.16 46 0 220 0
29OCT26 60.00 P 1.28 1.28 1.28 1.30 +0.23 47 100 460 0
29OCT26 62.50 P 1.95 1.95 1.95 1.80 +0.32 47 4 544 +4
29OCT26 65.00 P 2.09 2.40 2.09 2.41 +0.40 47 160 570 +73
29OCT26 67.50 P 0.00 0.00 0.00 3.13 +0.46 47 0 527 0
29OCT26 70.00 P 3.69 3.75 3.37 3.94 +0.53 46 106 1,179 +3
29OCT26 72.50 P 4.79 4.79 4.79 4.87 +0.64 46 30 544 +30
29OCT26 75.00 P 5.57 5.57 5.57 5.94 +0.76 46 30 364 +30
29OCT26 77.50 P 6.61 7.13 6.61 7.13 +0.85 46 150 629 +120
29OCT26 80.00 P 7.92 8.44 7.31 8.54 +1.02 46 309 331 +229
29OCT26 82.50 P 8.82 8.82 8.82 10.05 +1.15 46 30 92 +30
29OCT26 85.00 P 10.32 11.41 10.32 11.65 +1.33 46 82 52 +22
29OCT26 87.50 P 13.04 13.04 13.04 13.39 +1.45 47 30 60 +30
29OCT26 90.00 P 13.45 13.45 13.45 15.22 +1.45 47 30 60 +30
29OCT26 92.50 P 0.00 0.00 0.00 17.14 +1.49 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.08 +1.56 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.15 +1.31 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.27 +1.43 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.44 - 48 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 +0.05 46 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.06 46 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 +0.06 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 +0.08 46 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 +0.10 46 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 +0.09 46 0 736 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 +0.14 46 0 771 0
30DEC26 55.00 P 0.00 0.00 0.00 1.32 +0.21 46 0 1,421 0
30DEC26 57.50 P 1.85 1.85 1.85 1.76 +0.24 46 4 1,107 -4
30DEC26 60.00 P 2.15 2.20 2.15 2.31 +0.29 46 2 3,608 -1
30DEC26 62.50 P 3.11 3.11 3.11 2.97 +0.40 46 100 5,274 0
30DEC26 65.00 P 0.00 0.00 0.00 3.71 +0.43 46 0 5,429 0
30DEC26 67.50 P 4.42 4.42 4.42 4.58 +0.52 46 15 2,303 0
30DEC26 70.00 P 4.79 4.87 4.77 5.49 +0.60 46 13 23,473 +9
30DEC26 72.50 P 0.00 0.00 0.00 6.45 +0.63 46 0 2,425 0
30DEC26 75.00 P 7.05 7.40 7.05 7.62 +0.77 46 22 3,238 +22
30DEC26 77.50 P 8.70 8.70 8.70 8.86 +0.85 46 100 4,416 +40
30DEC26 80.00 P 9.52 10.35 9.31 10.24 +0.96 46 19 11,641 +5
30DEC26 82.50 P 0.00 0.00 0.00 11.71 +1.05 46 0 4,536 0
30DEC26 85.00 P 12.25 12.25 12.25 13.30 +1.14 46 1 11,498 -1
30DEC26 87.50 P 0.00 0.00 0.00 14.99 +1.25 46 0 1,257 0
30DEC26 90.00 P 16.47 16.47 16.47 16.79 +1.29 46 30 11,386 0
30DEC26 92.50 P 0.00 0.00 0.00 18.59 +1.44 46 0 2,051 0
30DEC26 95.00 P 0.00 0.00 0.00 20.49 +1.49 46 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 23.01 +2.02 49 0 2,228 0
30DEC26 100.00 P 0.00 0.00 0.00 24.37 +1.45 46 0 4,702 0
30DEC26 102.50 P 26.80 26.80 26.80 27.18 +1.98 50 1 309 0
30DEC26 105.00 P 0.00 0.00 0.00 28.65 +1.81 47 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.86 +1.39 47 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 33.02 +1.26 47 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 35.22 +1.21 47 0 256 0
30DEC26 115.00 P 37.20 37.20 37.20 37.55 +1.33 47 4 31 +4
30DEC26 117.50 P 0.00 0.00 0.00 39.82 +1.45 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.14 +1.48 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 44.47 +1.91 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 46.82 +1.72 46 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 49.19 +2.19 46 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 51.57 +1.90 45 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 54.00 +1.91 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.53 +2.15 46 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.00 +1.93 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.50 +1.97 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.00 +1.95 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.50 +1.69 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 69.00 +2.04 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.50 +2.04 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.00 +2.31 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.50 +2.32 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.00 +2.24 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.50 +0.55 0 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 +0.07 47 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.26 +0.07 47 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.32 +0.10 47 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.38 +0.12 47 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 +0.12 47 0 30 0
30MAR27 42.00 P 0.91 0.91 0.91 0.53 +0.15 47 5 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.61 +0.17 47 0 49 0
30MAR27 44.00 P 1.08 1.08 1.08 0.70 +0.18 47 5 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 +0.20 47 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 +0.24 47 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.27 47 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.18 +0.27 47 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.33 +0.30 47 0 292 0
30MAR27 50.00 P 1.69 1.69 1.69 1.51 +0.35 47 1 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.94 +0.39 47 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 2.51 +0.52 47 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 3.10 +0.54 47 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 3.73 +0.55 47 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 4.43 +0.52 46 0 2,583 0
30MAR27 65.00 P 4.73 4.73 4.73 5.26 +0.54 46 85 6,197 0
30MAR27 67.50 P 6.07 6.07 6.07 6.19 +0.62 46 58 1,411 +58
30MAR27 70.00 P 6.30 6.30 6.30 7.24 +0.79 46 6 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 8.31 +0.85 46 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 9.55 +1.01 45 0 3,442 0
30MAR27 77.50 P 10.40 10.41 10.40 10.81 +1.08 45 144 1,649 +144
30MAR27 80.00 P 11.18 11.80 11.18 12.88 +1.86 48 116 3,680 +87
30MAR27 82.50 P 13.24 13.27 13.24 13.62 +1.18 45 114 581 +76
30MAR27 85.00 P 0.00 0.00 0.00 15.07 +1.15 45 0 11,235 0
30MAR27 87.50 P 15.44 15.44 15.30 16.69 +1.25 45 200 2,116 +100
30MAR27 90.00 P 16.93 18.25 16.93 18.32 +1.25 45 42 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 20.11 +1.27 45 0 91 0
30MAR27 95.00 P 0.00 0.00 0.00 21.99 +1.13 45 0 139 0
30MAR27 97.50 P 22.75 22.75 22.75 23.84 +1.09 45 1 90 +1
30MAR27 100.00 P 0.00 0.00 0.00 25.82 +1.11 45 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 27.94 +1.22 46 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 29.87 +0.98 45 0 150 0
30MAR27 107.50 P 0.00 0.00 0.00 31.97 +1.18 46 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 34.09 +1.29 45 0 98 0
30MAR27 112.50 P 0.00 0.00 0.00 36.26 +1.18 46 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.50 +1.27 46 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 40.66 +1.30 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 42.97 +1.33 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.23 +1.30 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 47.45 +1.56 46 0 383 0
29JUN27 47.00 P 1.82 1.92 1.82 1.49 +0.17 45 7 232 +7
29JUN27 48.00 P 0.00 0.00 0.00 1.66 +0.17 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.84 +0.18 45 0 49 0
29JUN27 50.00 P 2.33 2.33 2.33 2.01 +0.17 45 4 707 0
29JUN27 52.50 P 0.00 0.00 0.00 2.58 +0.26 45 0 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 3.16 +0.26 45 0 917 0
29JUN27 57.50 P 4.00 4.00 4.00 3.91 +0.36 45 2 815 +2
29JUN27 60.00 P 0.00 0.00 0.00 4.66 +0.36 45 0 2,090 0
29JUN27 62.50 P 0.00 0.00 0.00 5.58 +0.48 45 0 1,218 0
29JUN27 65.00 P 5.93 5.93 5.93 6.43 +0.45 45 90 3,288 -90
29JUN27 67.50 P 0.00 0.00 0.00 7.39 +0.51 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 8.40 +0.59 44 0 178 0
29JUN27 72.50 P 8.60 8.63 8.60 9.52 +0.68 44 4 891 0
29JUN27 75.00 P 10.70 10.70 10.70 10.73 +0.75 44 1 1,533 +1
29JUN27 77.50 P 11.19 11.86 11.07 12.02 +0.82 44 138 1,233 +133
29JUN27 80.00 P 13.23 13.23 13.23 13.40 +0.90 44 38 2,087 0
29JUN27 82.50 P 0.00 0.00 0.00 14.94 +1.05 44 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 16.43 +1.08 44 0 349 0
29JUN27 87.50 P 17.53 17.53 17.53 18.05 +1.13 44 90 621 +90
29JUN27 90.00 P 19.38 19.65 19.38 19.73 +1.29 44 170 932 +170
29JUN27 92.50 P 0.00 0.00 0.00 21.52 +1.37 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 23.22 +1.00 44 0 38 0
29JUN27 97.50 P 0.00 0.00 0.00 25.09 +1.09 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.05 +1.14 44 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 28.96 +1.14 44 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 31.00 +1.23 45 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 32.99 +1.22 44 0 51 0
TOTAL PUT 11,531 511,592 +2,938
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$ 10.37
30JUL26 7.50 C 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.89 -0.09 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.64 -0.09 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.40 -0.09 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.16 -0.10 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.94 -0.09 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.74 -0.09 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.54 -0.12 31 0 123 0
30JUL26 10.50 C 0.00 0.00 0.00 0.28 -0.07 33 0 271 0
30JUL26 11.00 C 0.19 0.19 0.19 0.13 -0.04 34 10 847 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.90 -0.09 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.65 -0.09 37 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.40 -0.09 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.17 -0.06 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.68 -0.09 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.46 -0.09 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.25 -0.08 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.05 -0.08 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.86 -0.10 34 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 -0.10 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 2 0
28AUG26 11.00 C 0.31 0.31 0.31 0.27 -0.05 35 10 37 +10
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 109 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.90 -0.09 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 -0.09 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.42 -0.07 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.18 -0.05 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.94 -0.04 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.70 -0.09 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 -0.07 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 -0.08 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 -0.08 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 -0.11 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.76 -0.10 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.07 33 0 446 0
29SEP26 11.00 C 0.37 0.37 0.37 0.36 -0.05 34 15 434 +15
29SEP26 11.50 C 0.26 0.26 0.26 0.23 -0.03 34 15 15 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.90 -0.09 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.69 -0.05 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.45 -0.04 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.19 -0.05 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.96 -0.04 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.74 -0.05 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.53 -0.09 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.35 -0.08 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.18 -0.07 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.02 -0.07 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.88 -0.07 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.64 -0.06 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 -0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.70 -0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.48 -0.01 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.26 +0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.05 +0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 -0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 -0.04 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 -0.02 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.01 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 0.00 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 0.00 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 0.00 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 0.00 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.79 +0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 +0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.20 -0.01 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 -0.02 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.07 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.66 -0.07 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.51 -0.07 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 -0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 -0.03 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.08 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.05 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.06 -0.09 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.87 -0.08 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.69 -0.09 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 -0.08 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.36 -0.08 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.20 -0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 -0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.91 -0.02 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.78 -0.01 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.66 -0.01 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.50 -0.05 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 -0.05 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.68 -0.03 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 -0.01 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
TOTAL CALL 50 5,783 +40
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 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 48 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 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 57 0
30JUL26 9.50 P 0.05 0.05 0.05 0.06 0.00 34 43 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 0.00 33 0 165 0
30JUL26 10.00 P 0.17 0.17 0.17 0.17 +0.01 33 5 434 0
30JUL26 10.50 P 0.39 0.40 0.39 0.40 +0.02 34 30 231 +5
30JUL26 11.00 P 0.00 0.00 0.00 0.74 +0.05 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 +0.06 33 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.64 +0.10 65 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.63 +0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 0.00 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.36 +0.03 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.47 +0.03 35 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 +0.05 35 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 +0.05 34 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.51 +0.07 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.95 +0.07 35 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.45 +0.04 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.92 +0.02 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.40 +0.02 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.89 +0.02 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.38 +0.03 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.90 +0.03 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.37 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.88 +0.05 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.01 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.03 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.03 33 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 +0.05 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 +0.05 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 +0.05 33 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 +0.01 34 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 +0.04 38 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 +0.03 38 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 +0.03 37 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.90 +0.03 37 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.03 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 +0.03 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.37 +0.01 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.89 +0.05 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.37 +0.02 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.37 +0.09 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.87 +0.09 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.36 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.36 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.86 +0.09 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.86 +0.09 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.85 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.85 +0.09 58 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.56 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.98 +0.04 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.68 +0.01 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.09 +0.02 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.52 +0.03 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.97 +0.02 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.44 +0.03 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.91 +0.02 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.42 +0.04 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.91 +0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.01 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.02 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.03 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.04 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 +0.11 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.03 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 +0.04 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 +0.04 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.02 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.01 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 0.00 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 +0.04 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.42 +0.03 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 +0.01 35 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 +0.02 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 +0.04 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.37 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.87 +0.04 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.37 +0.03 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.87 +0.09 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.36 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.36 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.86 +0.09 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.86 +0.09 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.85 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.85 +0.09 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 0.00 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.01 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 0.00 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 -0.01 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 0.00 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 0.00 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.13 0.00 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.00 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.93 +0.02 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 -0.01 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 +0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.38 +0.03 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.88 +0.05 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 +0.02 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 +0.01 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 +0.01 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 +0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 +0.02 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 +0.02 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.53 +0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.84 +0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 +0.04 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 +0.04 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.94 +0.06 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.34 +0.05 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.75 +0.04 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.10 +0.07 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 +0.07 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 +0.07 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.46 +0.04 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.93 +0.06 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.41 +0.06 34 0 0 0
TOTAL PUT 78 3,627 +5
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$ 25.00
10JUL26 16.00 C 0.00 0.00 0.00 9.00 -0.40 0 0 1 0
10JUL26 16.50 C 0.00 0.00 0.00 8.50 -0.40 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 8.00 -0.40 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 7.50 -0.40 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 7.00 -0.40 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 6.50 -0.40 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 6.00 -0.40 0 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 5.50 -0.40 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 5.00 -0.40 0 0 0 0
10JUL26 21.00 C 4.50 4.50 3.54 4.00 -0.41 0 26 72 0
10JUL26 22.00 C 3.89 3.89 3.10 3.09 -0.37 179 3 470 0
10JUL26 23.00 C 2.73 2.77 1.62 2.01 -0.43 79 251 656 +28
10JUL26 24.00 C 1.65 2.14 0.74 1.04 -0.45 61 648 1,655 -280
10JUL26 25.00 C 0.71 1.20 0.23 0.34 -0.37 64 668 592 -342
10JUL26 26.00 C 0.27 0.53 0.05 0.12 -0.17 85 2,671 936 +417
10JUL26 27.00 C 0.09 0.19 0.02 0.05 -0.05 103 291 594 +98
10JUL26 28.00 C 0.05 0.06 0.01 0.03 -0.01 125 69 161 -13
10JUL26 29.00 C 0.00 0.00 0.00 0.02 +0.01 145 0 200 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 - 223 0 0 -
10JUL26 34.00 C 0.00 0.00 0.00 0.01 - 244 0 0 -
17JUL26 17.00 C 0.00 0.00 0.00 8.03 -0.37 119 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 7.54 -0.36 118 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 7.04 -0.36 110 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 6.61 -0.29 128 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 6.05 -0.35 99 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 5.54 -0.36 86 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 5.05 -0.36 82 0 0 0
17JUL26 21.00 C 3.75 3.86 3.75 4.02 -0.41 51 19 22 +19
17JUL26 22.00 C 0.00 0.00 0.00 3.09 -0.37 61 0 30 0
17JUL26 23.00 C 1.83 1.95 1.81 2.08 -0.48 42 150 169 +81
17JUL26 24.00 C 1.88 2.05 1.08 1.31 -0.39 47 226 223 -4
17JUL26 25.00 C 1.16 1.49 0.58 0.72 -0.36 48 592 1,331 +79
17JUL26 26.00 C 0.61 0.91 0.30 0.38 -0.23 51 635 404 +176
17JUL26 27.00 C 0.46 0.53 0.14 0.20 -0.12 55 497 499 +134
17JUL26 28.00 C 0.25 0.27 0.09 0.10 -0.05 57 392 419 +336
17JUL26 29.00 C 0.10 0.16 0.04 0.05 -0.02 60 140 82 +76
17JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 60 8 8 +8
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
17JUL26 34.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 10.08 -0.34 111 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 9.59 -0.35 108 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.10 -0.33 104 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.60 -0.33 97 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.09 -0.34 89 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.59 -0.35 83 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.07 -0.37 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.61 -0.36 75 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.05 -0.43 54 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 5.55 -0.44 49 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.05 -0.46 44 0 284 0
30JUL26 21.00 C 0.00 0.00 0.00 4.11 -0.44 48 0 536 0
30JUL26 22.00 C 3.83 4.00 2.94 3.23 -0.44 49 21 2,512 -6
30JUL26 23.00 C 2.80 3.33 2.10 2.35 -0.43 44 44 1,505 -11
30JUL26 24.00 C 2.30 2.50 1.41 1.65 -0.42 44 469 4,128 -16
30JUL26 25.00 C 1.46 1.87 0.95 1.11 -0.33 45 2,036 7,461 +1,153
30JUL26 26.00 C 0.98 1.33 0.59 0.71 -0.27 46 1,810 4,656 -205
30JUL26 27.00 C 0.60 0.90 0.37 0.43 -0.20 46 849 5,322 +34
30JUL26 28.00 C 0.40 0.60 0.22 0.26 -0.13 47 1,097 3,030 -50
30JUL26 29.00 C 0.24 0.40 0.14 0.15 -0.09 48 482 2,130 +44
30JUL26 30.00 C 0.14 0.26 0.08 0.08 -0.06 48 835 6,693 -276
30JUL26 31.00 C 0.11 0.17 0.06 0.04 -0.04 48 86 4,086 -7
30JUL26 32.00 C 0.10 0.10 0.04 0.02 -0.03 48 137 5,486 +24
30JUL26 33.00 C 0.07 0.07 0.05 0.01 -0.02 48 145 2,424 -5
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2,439 0
30JUL26 35.00 C 0.02 0.02 0.02 0.01 0.00 57 10 1,461 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,793 0
30JUL26 37.00 C 0.01 0.01 0.01 0.01 0.00 65 1 3,692 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,999 0
30JUL26 39.00 C 0.02 0.02 0.02 0.01 0.00 73 3 2,954 +3
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 10.17 -0.51 82 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 9.61 -0.35 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.18 -0.30 74 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 8.60 -0.40 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.09 -0.42 48 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 7.68 -0.34 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.12 -0.43 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.64 -0.43 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.15 -0.44 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.72 -0.40 48 0 1 0
28AUG26 20.00 C 6.00 6.00 6.00 5.25 -0.42 46 5 352 -5
28AUG26 21.00 C 0.00 0.00 0.00 4.34 -0.42 43 0 799 0
28AUG26 22.00 C 0.00 0.00 0.00 3.52 -0.46 43 0 1,246 0
28AUG26 23.00 C 3.18 3.18 3.18 2.79 -0.45 43 2 1,501 -2
28AUG26 24.00 C 2.70 2.70 1.99 2.21 -0.38 44 994 2,375 +544
28AUG26 25.00 C 2.07 2.38 1.53 1.67 -0.35 43 923 2,088 -196
28AUG26 26.00 C 1.70 1.94 1.20 1.26 -0.31 44 572 1,618 +80
28AUG26 27.00 C 1.17 1.52 0.88 0.94 -0.24 45 230 2,141 +28
28AUG26 28.00 C 0.89 1.15 0.65 0.70 -0.19 45 338 7,303 +35
28AUG26 29.00 C 0.75 0.89 0.50 0.51 -0.16 46 135 1,572 -57
28AUG26 30.00 C 0.54 0.66 0.34 0.38 -0.11 47 1,399 6,406 +232
28AUG26 31.00 C 0.43 0.50 0.25 0.28 -0.08 47 382 1,866 +181
28AUG26 32.00 C 0.36 0.39 0.19 0.20 -0.06 48 461 2,529 -13
28AUG26 33.00 C 0.24 0.28 0.16 0.15 -0.03 49 102 1,756 +102
28AUG26 34.00 C 0.18 0.20 0.13 0.11 -0.02 49 10 1,264 0
28AUG26 35.00 C 0.15 0.18 0.09 0.08 -0.02 50 147 1,089 -27
28AUG26 36.00 C 0.12 0.12 0.12 0.06 -0.01 50 14 756 0
28AUG26 37.00 C 0.11 0.11 0.11 0.04 -0.01 50 5 1,302 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 362 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 422 0
28AUG26 40.00 C 0.05 0.05 0.05 0.01 -0.01 49 5 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 387 0
28AUG26 42.00 C 0.04 0.04 0.04 0.01 0.00 53 1 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
28AUG26 48.00 C 0.02 0.02 0.02 0.01 0.00 65 1 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
28AUG26 50.00 C 0.01 0.01 0.01 0.01 0.00 69 775 1,007 +748
29SEP26 15.00 C 0.00 0.00 0.00 10.23 -0.45 66 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 9.77 -0.30 66 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 9.32 -0.28 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.81 -0.31 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.36 -0.28 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.89 -0.27 59 0 0 0
29SEP26 18.00 C 8.25 8.25 8.25 7.23 -0.46 44 1 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.99 -0.24 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.32 -0.45 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.99 -0.34 49 0 2 0
29SEP26 20.00 C 6.48 6.48 6.48 5.57 -0.27 48 1 5,104 0
29SEP26 21.00 C 0.00 0.00 0.00 4.75 -0.26 47 0 380 0
29SEP26 22.00 C 4.10 4.10 3.70 3.95 -0.15 45 15 702 +10
29SEP26 23.00 C 4.10 4.12 3.00 3.27 -0.24 44 96 1,414 -85
29SEP26 24.00 C 3.28 3.28 2.43 2.62 -0.36 43 948 9,719 +524
29SEP26 25.00 C 2.60 2.80 1.94 2.09 -0.35 42 1,424 14,171 +19
29SEP26 26.00 C 1.96 2.34 1.54 1.67 -0.32 42 388 2,569 +81
29SEP26 27.00 C 1.55 1.58 1.22 1.32 -0.27 43 129 7,379 +46
29SEP26 28.00 C 1.29 1.48 1.00 1.04 -0.23 43 221 10,408 -69
29SEP26 29.00 C 1.20 1.26 0.84 0.83 -0.17 44 439 3,740 -35
29SEP26 30.00 C 0.87 1.02 0.60 0.65 -0.13 44 478 3,665 +159
29SEP26 31.00 C 0.69 0.79 0.48 0.50 -0.11 44 240 2,253 +77
29SEP26 32.00 C 0.58 0.66 0.41 0.38 -0.09 44 58 1,443 +13
29SEP26 33.00 C 0.44 0.53 0.30 0.29 -0.07 44 256 4,657 -9
29SEP26 34.00 C 0.42 0.42 0.24 0.22 -0.05 44 116 1,987 +4
29SEP26 35.00 C 0.29 0.35 0.20 0.16 -0.04 44 101 4,886 +5
29SEP26 36.00 C 0.24 0.27 0.20 0.12 -0.03 44 209 15,421 -23
29SEP26 37.00 C 0.20 0.22 0.20 0.09 -0.03 44 20 5,343 -4
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 6,136 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15,441 0
29SEP26 40.00 C 0.11 0.14 0.09 0.04 -0.01 45 140 17,109 -46
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 5,540 0
29SEP26 42.00 C 0.09 0.09 0.09 0.02 -0.01 45 71 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,723 0
29SEP26 45.00 C 0.03 0.03 0.03 0.01 0.00 46 4 3,848 -4
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20,221 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,681 0
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 63 10 792 +10
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 66 290 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 550 0
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 76 410 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 8.96 -0.29 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.52 -0.23 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.05 -0.27 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.55 -0.31 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.08 -0.33 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.67 -0.27 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.24 -0.25 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.72 -0.36 45 0 48 0
29OCT26 21.00 C 0.00 0.00 0.00 4.93 -0.30 44 0 36 0
29OCT26 22.00 C 4.75 4.75 4.75 4.19 -0.31 43 30 363 +30
29OCT26 23.00 C 4.30 4.30 3.30 3.54 -0.27 43 32 244 +31
29OCT26 24.00 C 3.44 3.66 2.75 2.89 -0.40 41 540 1,021 +230
29OCT26 25.00 C 2.96 3.01 2.24 2.40 -0.36 41 349 408 +165
29OCT26 26.00 C 2.65 2.65 1.83 1.97 -0.33 41 151 430 +150
29OCT26 27.00 C 2.03 2.03 1.50 1.62 -0.30 42 62 743 +32
29OCT26 28.00 C 1.76 1.76 1.24 1.32 -0.24 42 32 1,489 +28
29OCT26 29.00 C 0.00 0.00 0.00 1.07 -0.25 42 0 159 0
29OCT26 30.00 C 1.04 1.05 0.81 0.88 -0.21 42 18 324 +7
29OCT26 31.00 C 0.00 0.00 0.00 0.71 -0.19 43 0 71 0
29OCT26 32.00 C 0.54 0.54 0.54 0.58 -0.16 43 34 77 0
29OCT26 33.00 C 0.63 0.63 0.54 0.48 - 44 36 36 -
29OCT26 34.00 C 0.60 0.60 0.39 0.39 - 44 15 15 -
30DEC26 15.00 C 0.00 0.00 0.00 10.61 -0.23 60 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.05 -0.33 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.60 -0.32 53 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.16 -0.24 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.65 -0.30 49 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.23 -0.28 49 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 7.80 -0.37 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.43 -0.32 48 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 -0.27 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.66 -0.19 48 0 30 0
30DEC26 20.00 C 6.65 7.00 6.65 6.27 -0.27 47 3 221 -3
30DEC26 21.00 C 5.79 6.35 5.27 5.50 -0.29 45 128 166 +108
30DEC26 22.00 C 5.30 5.30 5.12 4.66 -0.41 42 17 928 -17
30DEC26 23.00 C 0.00 0.00 0.00 4.04 -0.35 41 0 986 0
30DEC26 24.00 C 4.03 4.16 3.80 3.48 -0.41 41 35 3,354 -32
30DEC26 25.00 C 3.72 3.72 3.21 3.03 -0.35 41 74 3,752 +4
30DEC26 26.00 C 3.05 3.05 3.05 2.60 -0.27 41 1 1,593 0
30DEC26 27.00 C 2.65 2.70 2.65 2.22 -0.29 41 23 1,668 -17
30DEC26 28.00 C 2.40 2.40 1.94 1.90 -0.28 41 3 2,844 +2
30DEC26 29.00 C 2.00 2.03 1.55 1.63 -0.25 42 16 5,804 -8
30DEC26 30.00 C 1.70 1.84 1.32 1.40 -0.23 42 80 7,239 -22
30DEC26 31.00 C 1.44 1.54 1.44 1.19 -0.22 42 3 370 -2
30DEC26 32.00 C 1.26 1.26 1.03 1.03 -0.17 43 262 1,753 +142
30DEC26 33.00 C 0.00 0.00 0.00 0.87 -0.18 43 0 7,266 0
30DEC26 34.00 C 1.00 1.01 0.71 0.73 -0.15 43 37 988 -5
30DEC26 35.00 C 0.85 0.90 0.64 0.61 -0.17 42 69 2,313 -26
30DEC26 36.00 C 0.60 0.60 0.60 0.51 -0.17 42 5 8,168 +5
30DEC26 37.00 C 0.58 0.58 0.52 0.43 -0.17 43 5 7,280 +5
30DEC26 38.00 C 0.52 0.52 0.52 0.36 -0.16 43 3 5,195 +3
30DEC26 39.00 C 0.52 0.52 0.50 0.30 -0.16 43 8 9,825 +1
30DEC26 40.00 C 0.45 0.45 0.34 0.25 -0.15 43 38 2,125 +33
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.14 43 0 2,566 0
30DEC26 42.00 C 0.38 0.38 0.38 0.18 -0.13 43 10 2,192 0
30DEC26 43.00 C 0.25 0.26 0.25 0.15 -0.12 43 20 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.12 43 0 556 0
30DEC26 45.00 C 0.24 0.24 0.24 0.10 -0.11 43 6 4,532 -6
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.10 43 0 985 0
30DEC26 47.00 C 0.22 0.22 0.22 0.07 -0.10 43 30 376 -30
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 302 0
30DEC26 49.00 C 0.18 0.18 0.18 0.05 -0.08 43 20 356 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.08 43 80 9,540 +80
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.06 44 0 2,303 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 397 0
30DEC26 60.00 C 0.10 0.10 0.10 0.01 -0.04 45 20 1,100 +20
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 498 0
30DEC26 65.00 C 0.07 0.07 0.07 0.01 -0.02 48 50 237 -50
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 80 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 659 0
30MAR27 15.00 C 11.50 11.50 11.50 10.82 -0.30 53 1 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 10.38 -0.32 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.93 -0.31 50 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.52 -0.30 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.11 -0.28 49 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 8.66 -0.27 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.23 -0.30 46 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 7.86 -0.27 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.45 -0.29 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.15 -0.22 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 6.79 -0.21 45 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 -0.21 44 0 264 0
30MAR27 22.00 C 5.66 5.66 5.66 5.44 -0.22 43 1 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 4.82 -0.24 42 0 1,203 0
30MAR27 24.00 C 0.00 0.00 0.00 4.34 -0.15 43 0 745 0
30MAR27 25.00 C 4.70 4.70 4.15 3.61 -0.41 39 226 2,667 +91
30MAR27 26.00 C 3.20 3.30 3.20 3.29 -0.28 41 2 4,954 +2
30MAR27 27.00 C 3.44 3.44 3.44 2.92 -0.29 41 33 3,243 +30
30MAR27 28.00 C 2.98 2.98 2.98 2.58 -0.24 41 1,030 2,902 +969
30MAR27 29.00 C 2.64 2.67 2.54 2.29 -0.28 41 122 576 0
30MAR27 30.00 C 2.54 2.54 2.54 2.03 -0.26 41 6 1,912 0
30MAR27 31.00 C 0.00 0.00 0.00 1.80 -0.24 41 0 1,168 0
30MAR27 32.00 C 0.00 0.00 0.00 1.60 -0.23 42 0 4,999 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 -0.20 42 0 6,704 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.20 42 0 6,955 0
30MAR27 35.00 C 1.15 1.15 1.15 1.12 -0.22 42 4 3,957 +4
30MAR27 36.00 C 1.21 1.21 0.97 0.99 -0.23 42 110 381 -78
30MAR27 37.00 C 0.00 0.00 0.00 0.88 -0.24 42 0 247 0
30MAR27 38.00 C 0.99 0.99 0.80 0.78 -0.24 43 13 1,186 +3
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.25 43 0 542 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 -0.25 43 0 5,921 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.26 43 0 758 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 -0.26 43 0 342 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 -0.26 43 0 383 0
30MAR27 44.00 C 0.55 0.55 0.55 0.38 -0.26 43 2 564 0
30MAR27 45.00 C 0.50 0.50 0.50 0.34 -0.26 43 5 2,351 -5
30MAR27 46.00 C 0.00 0.00 0.00 0.30 -0.26 43 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 -0.25 43 0 255 0
30MAR27 48.00 C 0.40 0.40 0.40 0.24 -0.25 44 1 214 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 -0.25 43 0 118 0
30MAR27 50.00 C 0.40 0.40 0.38 0.19 -0.25 44 13 2,108 +10
29JUN27 16.00 C 0.00 0.00 0.00 10.19 -0.30 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.83 -0.25 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.38 -0.35 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.02 -0.32 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.68 -0.27 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.26 -0.27 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.91 -0.30 44 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 7.55 -0.31 44 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 7.19 -0.31 43 0 31 0
29JUN27 21.00 C 6.40 6.40 6.40 6.61 -0.23 44 1 48 +1
29JUN27 22.00 C 0.00 0.00 0.00 5.83 -0.16 41 0 483 0
29JUN27 23.00 C 0.00 0.00 0.00 5.28 -0.40 41 0 111 0
29JUN27 24.00 C 4.90 4.90 4.90 4.77 -0.38 41 4 218 +4
29JUN27 25.00 C 0.00 0.00 0.00 4.30 -0.38 40 0 606 0
29JUN27 26.00 C 0.00 0.00 0.00 3.91 -0.32 41 0 974 0
29JUN27 27.00 C 4.15 4.15 4.15 3.53 -0.31 41 4 453 +4
29JUN27 28.00 C 0.00 0.00 0.00 3.19 -0.29 41 0 795 0
29JUN27 29.00 C 3.30 3.30 3.30 2.89 -0.26 41 2 270 0
29JUN27 30.00 C 3.02 3.02 2.56 2.62 -0.24 41 3 577 +2
29JUN27 31.00 C 0.00 0.00 0.00 2.37 -0.23 41 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 2.13 -0.23 41 0 56 0
29JUN27 33.00 C 2.36 2.36 2.36 1.90 -0.24 41 6 678 +6
29JUN27 34.00 C 0.00 0.00 0.00 1.70 -0.24 41 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 -0.24 41 0 217 0
29JUN27 36.00 C 0.00 0.00 0.00 1.36 -0.24 41 0 48 0
29JUN27 37.00 C 1.55 1.55 1.55 1.21 -0.24 41 1 78 -1
29JUN27 38.00 C 0.00 0.00 0.00 1.08 -0.24 40 0 472 0
29JUN27 39.00 C 1.31 1.46 1.12 0.96 -0.24 40 13 553 +7
TOTAL CALL 31,905 551,767 +5,725
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 334 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 269 0 3 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 249 0 40 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 230 0 15 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 210 0 20 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 192 0 101 0
10JUL26 21.00 P 0.02 0.02 0.02 0.01 -0.02 154 2 429 -1
10JUL26 22.00 P 0.02 0.02 0.01 0.01 -0.04 117 28 2,063 +11
10JUL26 23.00 P 0.01 0.03 0.01 0.01 -0.08 81 981 1,010 -678
10JUL26 24.00 P 0.12 0.16 0.03 0.07 -0.11 73 272 1,259 -11
10JUL26 25.00 P 0.34 0.69 0.11 0.35 -0.03 67 576 477 +8
10JUL26 26.00 P 0.83 1.49 0.43 1.12 +0.17 85 1,223 257 +232
10JUL26 27.00 P 1.15 2.04 1.15 2.07 +0.33 113 630 440 -190
10JUL26 28.00 P 1.99 3.22 1.93 3.05 +0.32 140 190 90 -10
10JUL26 29.00 P 0.00 0.00 0.00 4.05 +0.34 173 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 5.05 +0.35 203 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 6.05 +0.35 232 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 7.05 +0.35 259 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 8.05 - 284 0 0 -
10JUL26 34.00 P 0.00 0.00 0.00 9.05 - 309 0 0 -
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 50 0
17JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 113 0
17JUL26 22.00 P 0.07 0.07 0.05 0.05 -0.02 55 40 57 +30
17JUL26 23.00 P 0.14 0.22 0.10 0.14 -0.03 53 455 448 +86
17JUL26 24.00 P 0.31 0.53 0.20 0.35 -0.02 51 695 841 +343
17JUL26 25.00 P 0.62 1.00 0.40 0.74 +0.03 50 416 489 +191
17JUL26 26.00 P 1.25 1.66 0.82 1.42 +0.18 55 242 139 +97
17JUL26 27.00 P 1.72 2.06 1.72 2.23 +0.28 59 61 61 +31
17JUL26 28.00 P 0.00 0.00 0.00 3.09 +0.30 58 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 4.05 +0.30 63 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 5.05 +0.34 74 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 6.05 +0.35 84 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 7.05 +0.35 94 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 8.05 - 104 0 0 -
17JUL26 34.00 P 0.00 0.00 0.00 9.05 - 113 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 754 0
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 0.02 0.02 0.02 0.01 0.00 63 203 830 +127
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 406 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 1,087 0
30JUL26 19.00 P 0.04 0.04 0.04 0.01 -0.02 50 5 999 +1
30JUL26 19.50 P 0.04 0.05 0.04 0.02 -0.02 51 7 1,099 -6
30JUL26 20.00 P 0.05 0.06 0.05 0.03 -0.03 49 178 3,165 +97
30JUL26 21.00 P 0.09 0.13 0.08 0.08 -0.03 49 377 2,572 +274
30JUL26 22.00 P 0.18 0.25 0.11 0.18 -0.04 48 1,059 4,259 +611
30JUL26 23.00 P 0.34 0.50 0.24 0.38 -0.01 48 1,271 3,038 -230
30JUL26 24.00 P 0.60 0.88 0.44 0.67 +0.02 47 1,926 5,029 +949
30JUL26 25.00 P 0.90 1.40 0.73 1.13 +0.10 48 3,286 4,641 +2,244
30JUL26 26.00 P 1.57 1.88 1.20 1.68 +0.11 46 547 3,490 -42
30JUL26 27.00 P 2.06 2.60 1.80 2.47 +0.24 50 12 3,020 -7
30JUL26 28.00 P 2.80 2.80 2.60 3.27 +0.24 50 6 4,496 0
30JUL26 29.00 P 3.44 3.89 3.44 4.16 +0.33 52 12 4,468 -4
30JUL26 30.00 P 4.09 4.88 4.09 5.09 +0.35 53 105 3,302 -15
30JUL26 31.00 P 0.00 0.00 0.00 6.05 +0.15 54 0 1,349 0
30JUL26 32.00 P 0.00 0.00 0.00 7.05 +0.19 61 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 8.05 +0.35 67 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 9.05 +0.35 72 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 10.00 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.00 +0.30 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 12.00 +0.30 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.00 +0.30 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 15.00 +0.30 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 16.00 +0.30 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 17.00 +0.30 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 18.00 +0.30 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 19.00 +0.30 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 20.00 +0.30 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 21.00 +0.30 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 22.00 +0.30 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 24.00 +0.30 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 25.00 +0.30 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 225 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 333 0
28AUG26 18.00 P 0.09 0.09 0.09 0.04 -0.02 47 45 581 -1
28AUG26 18.50 P 0.11 0.13 0.11 0.06 -0.03 47 61 270 +39
28AUG26 19.00 P 0.17 0.17 0.14 0.08 -0.04 46 38 551 -35
28AUG26 19.50 P 0.15 0.20 0.15 0.12 -0.04 46 79 759 +3
28AUG26 20.00 P 0.18 0.26 0.17 0.16 -0.05 45 459 1,335 +163
28AUG26 21.00 P 0.28 0.41 0.25 0.30 -0.02 46 678 1,570 +123
28AUG26 22.00 P 0.45 0.62 0.39 0.50 -0.02 45 705 1,184 -98
28AUG26 23.00 P 0.60 0.91 0.60 0.78 0.00 45 210 3,002 +11
28AUG26 24.00 P 0.92 1.35 0.91 1.15 +0.04 45 1,368 3,777 +635
28AUG26 25.00 P 1.60 1.88 1.28 1.65 +0.12 46 509 2,265 +236
28AUG26 26.00 P 1.88 2.44 1.86 2.22 +0.14 45 469 6,818 +129
28AUG26 27.00 P 2.33 2.85 2.33 2.85 +0.13 45 180 2,917 -45
28AUG26 28.00 P 3.32 3.63 3.26 3.69 +0.24 48 95 2,677 +9
28AUG26 29.00 P 4.03 4.03 4.03 4.53 +0.32 50 30 1,651 +30
28AUG26 30.00 P 4.90 4.90 4.90 5.36 +0.29 50 2 5,597 0
28AUG26 31.00 P 5.39 5.39 5.39 6.24 +0.34 50 30 1,592 0
28AUG26 32.00 P 0.00 0.00 0.00 7.09 +0.23 45 0 733 0
28AUG26 33.00 P 0.00 0.00 0.00 8.07 +0.27 48 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 9.05 +0.35 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.02 +0.29 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.00 +0.29 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.00 +0.30 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.00 +0.30 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.00 +0.30 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.00 +0.30 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.05 +0.35 77 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.00 +0.30 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.00 +0.30 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.00 +0.30 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.00 +0.30 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.00 +0.30 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.00 +0.30 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.00 +0.30 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 17,219 0
29SEP26 15.50 P 0.08 0.08 0.08 0.04 +0.02 51 4 3,581 0
29SEP26 16.00 P 0.11 0.11 0.11 0.05 +0.02 49 60 111 -50
29SEP26 16.50 P 0.12 0.12 0.12 0.07 +0.03 49 60 92 -60
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.04 49 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.05 48 0 61 0
29SEP26 18.00 P 0.16 0.18 0.16 0.15 +0.05 48 30 466 -20
29SEP26 18.50 P 0.19 0.23 0.19 0.20 +0.06 48 34 112 +4
29SEP26 19.00 P 0.30 0.30 0.30 0.25 +0.06 47 60 446 0
29SEP26 19.50 P 0.31 0.31 0.31 0.32 +0.08 47 60 2,504 0
29SEP26 20.00 P 0.35 0.44 0.31 0.39 +0.07 47 506 12,544 +16
29SEP26 21.00 P 0.48 0.62 0.45 0.56 +0.05 45 166 1,126 +101
29SEP26 22.00 P 0.64 0.90 0.63 0.80 +0.04 45 396 2,020 +60
29SEP26 23.00 P 0.97 1.18 0.92 1.12 +0.07 44 69 6,820 +31
29SEP26 24.00 P 1.22 1.69 1.20 1.50 +0.07 43 847 4,789 +651
29SEP26 25.00 P 1.79 2.17 1.79 2.00 +0.12 44 335 12,703 -75
29SEP26 26.00 P 2.34 2.49 2.11 2.60 +0.18 44 94 2,431 -60
29SEP26 27.00 P 2.93 3.18 2.93 3.20 +0.17 43 31 7,527 -1
29SEP26 28.00 P 3.45 3.45 3.45 3.98 +0.23 45 1 7,184 -1
29SEP26 29.00 P 0.00 0.00 0.00 4.59 +0.09 41 0 5,241 0
29SEP26 30.00 P 5.14 5.14 5.14 5.46 +0.32 43 5 9,603 +5
29SEP26 31.00 P 5.59 6.67 5.59 6.30 +0.13 42 240 6,998 -150
29SEP26 32.00 P 0.00 0.00 0.00 7.09 +0.23 37 0 3,446 0
29SEP26 33.00 P 0.00 0.00 0.00 8.15 +0.21 44 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 9.13 +0.27 46 0 1,873 0
29SEP26 35.00 P 0.00 0.00 0.00 10.11 +0.37 48 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 11.02 +0.28 44 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 12.07 +0.35 52 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 13.00 +0.30 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 15.00 +0.30 0 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 16.00 +0.30 0 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 17.05 +0.35 63 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 18.00 +0.30 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 19.00 +0.30 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 20.00 +0.30 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 21.00 +0.30 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 22.00 +0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.00 +0.30 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 25.00 +0.30 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 27.50 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.00 +0.30 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 32.50 +0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.00 +0.30 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 37.50 +0.30 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 40.00 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 42.50 +0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 45.00 +0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 47.50 +0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 50.00 +0.30 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 52.50 +0.30 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 55.00 +0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 57.50 +0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 60.00 +0.30 0 0 0 0
29OCT26 16.50 P 0.15 0.15 0.15 0.10 +0.01 45 2 202 +2
29OCT26 17.00 P 0.17 0.17 0.17 0.13 +0.01 45 1 281 +1
29OCT26 17.50 P 0.25 0.25 0.25 0.16 0.00 44 60 203 -60
29OCT26 18.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 304 0
29OCT26 18.50 P 0.36 0.36 0.36 0.26 0.00 44 100 390 +100
29OCT26 19.00 P 0.37 0.37 0.35 0.34 +0.02 44 130 270 +130
29OCT26 19.50 P 0.41 0.41 0.41 0.41 +0.01 44 100 130 +100
29OCT26 20.00 P 0.47 0.47 0.44 0.51 +0.02 44 130 160 +95
29OCT26 21.00 P 0.61 0.61 0.61 0.74 +0.05 44 30 120 +30
29OCT26 22.00 P 0.89 1.05 0.80 1.00 +0.04 43 34 2,208 +31
29OCT26 23.00 P 1.16 1.38 1.12 1.33 +0.06 42 61 4,043 0
29OCT26 24.00 P 1.48 1.96 1.48 1.77 +0.11 43 79 591 +72
29OCT26 25.00 P 2.00 2.43 1.98 2.27 +0.11 43 362 478 +361
29OCT26 26.00 P 2.42 3.00 2.33 2.84 +0.17 43 330 368 +323
29OCT26 27.00 P 0.00 0.00 0.00 3.48 +0.20 43 0 17 0
29OCT26 28.00 P 3.55 3.55 3.55 4.19 +0.22 43 30 30 +30
29OCT26 29.00 P 4.48 4.48 4.48 5.04 +0.35 46 30 90 +30
29OCT26 30.00 P 5.01 5.01 5.01 5.64 +0.11 42 30 50 +30
29OCT26 31.00 P 0.00 0.00 0.00 6.50 +0.15 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.32 +0.12 41 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 8.25 - 43 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 9.13 - 41 0 0 -
30DEC26 15.00 P 0.21 0.21 0.21 0.11 -0.02 44 30 7,244 +30
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 300 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 307 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 292 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 373 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.02 44 0 178 0
30DEC26 18.00 P 0.41 0.53 0.41 0.43 -0.02 44 43 613 +9
30DEC26 18.50 P 0.50 0.50 0.50 0.51 -0.01 44 100 428 +100
30DEC26 19.00 P 0.55 0.67 0.55 0.61 +0.02 44 131 876 +91
30DEC26 19.50 P 0.74 0.74 0.74 0.72 +0.03 44 100 977 +100
30DEC26 20.00 P 0.78 0.90 0.73 0.84 +0.03 43 140 1,828 +101
30DEC26 21.00 P 1.00 1.00 0.99 1.11 +0.06 43 38 1,752 +36
30DEC26 22.00 P 1.20 1.50 1.17 1.43 +0.06 43 106 1,172 +49
30DEC26 23.00 P 1.56 1.56 1.51 1.81 +0.09 42 3 13,373 0
30DEC26 24.00 P 1.98 2.17 1.98 2.25 +0.13 42 11 6,615 0
30DEC26 25.00 P 2.47 2.85 2.47 2.76 +0.13 42 36 12,122 +22
30DEC26 26.00 P 2.82 3.27 2.82 3.32 +0.19 42 5 2,518 +3
30DEC26 27.00 P 3.50 3.50 3.50 3.94 +0.23 42 1 2,473 -1
30DEC26 28.00 P 4.25 4.75 4.22 4.63 +0.22 42 120 3,577 -3
30DEC26 29.00 P 0.00 0.00 0.00 5.39 +0.28 43 0 2,673 0
30DEC26 30.00 P 6.30 6.30 6.30 6.12 +0.27 43 1 9,642 0
30DEC26 31.00 P 0.00 0.00 0.00 6.89 +0.18 43 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 7.75 +0.23 44 0 5,655 0
30DEC26 33.00 P 0.00 0.00 0.00 8.50 +0.14 42 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 9.33 +0.11 41 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 10.22 +0.19 40 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 11.24 +0.23 43 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 12.12 +0.20 41 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 13.09 +0.30 42 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 15.02 +0.28 42 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 16.01 +0.30 42 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 17.05 +0.35 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 18.00 +0.27 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 19.00 +0.29 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 20.00 +0.29 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.00 +0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.00 +0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.00 +0.30 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.03 +0.33 59 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 27.50 +0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.00 +0.30 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 32.50 +0.30 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.00 +0.30 0 0 0 0
30DEC26 62.50 P 36.73 36.73 36.73 37.50 +0.30 0 20 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.00 +0.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.50 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 45.00 +0.30 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 47.50 +0.30 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.00 +0.30 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.50 +0.30 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 55.00 +0.30 0 0 0 0
30MAR27 15.00 P 0.32 0.32 0.32 0.24 +0.02 43 30 6,474 +30
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.03 43 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.03 43 0 658 0
30MAR27 16.50 P 0.52 0.52 0.52 0.43 +0.03 43 2 803 +2
30MAR27 17.00 P 0.62 0.62 0.62 0.51 +0.03 43 100 340 +100
30MAR27 17.50 P 0.00 0.00 0.00 0.60 +0.04 43 0 192 0
30MAR27 18.00 P 0.70 0.70 0.70 0.71 +0.05 43 100 4,394 +100
30MAR27 18.50 P 0.00 0.00 0.00 0.81 +0.04 43 0 159 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 +0.06 43 0 533 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 +0.05 42 0 104 0
30MAR27 20.00 P 1.09 1.22 1.09 1.21 +0.06 42 4 2,903 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.51 +0.07 42 0 631 0
30MAR27 22.00 P 0.00 0.00 0.00 1.86 +0.09 41 0 559 0
30MAR27 23.00 P 0.00 0.00 0.00 2.27 +0.12 41 0 4,342 0
30MAR27 24.00 P 2.47 2.47 2.47 2.72 +0.13 41 15 2,154 +15
30MAR27 25.00 P 0.00 0.00 0.00 3.24 +0.13 41 0 2,249 0
30MAR27 26.00 P 3.97 3.97 3.97 3.80 +0.16 41 90 5,277 -90
30MAR27 27.00 P 3.90 3.90 3.90 4.42 +0.19 41 30 2,850 -30
30MAR27 28.00 P 0.00 0.00 0.00 4.97 +0.12 40 1,000 2,668 +1,000
30MAR27 29.00 P 0.00 0.00 0.00 5.81 +0.18 41 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 6.53 +0.23 41 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 7.31 +0.18 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.98 +0.07 40 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 8.77 +0.05 40 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.64 +0.09 40 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.65 +0.25 43 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 11.45 +0.18 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.33 +0.18 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.22 +0.17 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 14.14 +0.18 40 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 15.06 +0.18 39 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 16.04 +0.22 39 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 17.07 +0.31 42 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 18.04 +0.31 42 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 19.02 +0.31 43 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 20.01 +0.16 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.00 +0.18 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.00 +0.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.00 +0.22 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.00 +0.24 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.03 +0.29 51 0 0 0
29JUN27 16.00 P 0.62 0.62 0.59 0.53 +0.02 42 120 122 +91
29JUN27 16.50 P 0.00 0.00 0.00 0.61 +0.02 42 0 6 0
29JUN27 17.00 P 0.79 0.79 0.79 0.72 +0.03 42 100 135 0
29JUN27 17.50 P 0.88 0.88 0.88 0.83 +0.03 42 100 245 0
29JUN27 18.00 P 0.98 1.04 0.98 0.95 +0.04 42 202 732 +202
29JUN27 18.50 P 1.09 1.09 1.09 1.09 +0.04 42 100 140 +100
29JUN27 19.00 P 0.00 0.00 0.00 1.23 +0.04 42 0 247 0
29JUN27 19.50 P 1.37 1.37 1.37 1.38 +0.05 42 1 455 -1
29JUN27 20.00 P 1.40 1.45 1.40 1.55 +0.05 42 6 615 -1
29JUN27 21.00 P 0.00 0.00 0.00 1.87 +0.04 41 0 2,289 0
29JUN27 22.00 P 2.09 2.09 2.08 2.25 +0.06 41 4 162 +1
29JUN27 23.00 P 2.40 2.40 2.40 2.67 +0.06 41 1 350 -1
29JUN27 24.00 P 0.00 0.00 0.00 3.16 +0.13 41 0 539 0
29JUN27 25.00 P 0.00 0.00 0.00 3.68 +0.16 41 0 412 0
29JUN27 26.00 P 0.00 0.00 0.00 4.26 +0.17 41 0 721 0
29JUN27 27.00 P 0.00 0.00 0.00 4.87 +0.21 41 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 5.51 +0.22 41 0 926 0
29JUN27 29.00 P 6.27 6.27 6.27 6.13 +0.18 40 30 482 +30
29JUN27 30.00 P 0.00 0.00 0.00 6.82 +0.12 40 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 7.61 +0.09 40 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 8.37 +0.09 40 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 9.17 +0.13 40 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 9.93 +0.05 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.83 +0.13 41 0 19 0
29JUN27 36.00 P 0.00 0.00 0.00 11.62 +0.07 40 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 12.53 +0.13 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.41 +0.13 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 14.31 +0.15 40 0 114 0
TOTAL PUT 27,190 448,366 +9,149
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$ 14.68
30JUL26 10.50 C 0.00 0.00 0.00 4.21 -0.46 66 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.72 -0.46 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.24 -0.40 62 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.73 -0.49 50 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.27 -0.44 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.93 -0.40 61 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.52 -0.41 57 0 0 0
30JUL26 14.00 C 1.20 1.20 1.20 1.21 -0.37 59 1 2 +1
30JUL26 14.50 C 0.75 0.75 0.75 0.94 -0.32 59 2 38 +2
30JUL26 15.00 C 0.00 0.00 0.00 0.73 -0.31 61 0 9 0
30JUL26 15.50 C 0.62 0.62 0.62 0.56 -0.24 62 8 27 +4
30JUL26 16.00 C 0.00 0.00 0.00 0.41 -0.21 62 0 80 0
30JUL26 16.50 C 0.37 0.37 0.31 0.30 -0.16 62 6 40 +1
30JUL26 17.00 C 0.35 0.35 0.22 0.21 -0.13 62 5 11 -1
30JUL26 17.50 C 0.00 0.00 0.00 0.14 -0.11 61 0 33 0
30JUL26 18.00 C 0.16 0.16 0.16 0.10 -0.08 62 1 152 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.06 63 0 63 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 167 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.04 62 0 81 0
30JUL26 20.00 C 0.06 0.06 0.06 0.02 -0.03 63 1 159 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 4.21 -0.53 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.81 -0.47 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.32 -0.47 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.91 -0.46 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.54 -0.48 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.20 -0.40 55 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 1.89 -0.40 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.61 -0.38 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.38 -0.32 58 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.18 -0.32 59 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 0.99 -0.27 60 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 0.83 -0.25 60 0 8 0
28AUG26 16.50 C 0.58 0.58 0.58 0.68 -0.24 60 2 15 -2
28AUG26 17.00 C 0.00 0.00 0.00 0.56 -0.21 60 0 0 0
28AUG26 17.50 C 0.50 0.50 0.50 0.45 -0.19 60 1 17 +1
28AUG26 18.00 C 0.00 0.00 0.00 0.36 -0.17 59 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.15 60 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.23 -0.13 59 0 52 0
28AUG26 19.50 C 0.23 0.23 0.23 0.19 -0.10 60 1 8 0
28AUG26 20.00 C 0.21 0.21 0.21 0.15 -0.09 60 2 51 +2
28AUG26 21.00 C 0.00 0.00 0.00 0.09 -0.07 59 0 57 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.04 60 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.24 -0.53 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.99 -0.53 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.77 -0.36 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.48 -0.56 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 -0.51 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.95 -0.61 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 -0.47 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.33 -0.50 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 -0.48 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.46 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 -0.45 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 -0.38 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 -0.34 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 -0.40 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 -0.42 55 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 -0.32 55 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 -0.35 55 0 4 0
29SEP26 15.50 C 1.13 1.13 1.13 1.28 -0.26 56 1 3 +1
29SEP26 16.00 C 1.10 1.10 1.10 1.11 -0.26 57 2 24 +2
29SEP26 16.50 C 0.95 0.97 0.95 0.95 -0.25 56 30 30 +30
29SEP26 17.00 C 0.85 0.85 0.85 0.81 -0.23 56 15 15 +15
29SEP26 17.50 C 0.75 0.75 0.75 0.69 -0.21 56 15 31 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.58 -0.20 56 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 -0.18 56 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.16 56 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.14 56 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.13 56 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.10 56 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.08 56 0 605 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.06 56 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.43 -0.45 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.03 -0.42 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.65 -0.44 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.30 -0.42 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.98 -0.40 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.68 -0.35 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 -0.32 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.15 -0.30 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.91 -0.30 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.71 -0.33 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.53 -0.26 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.37 -0.25 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.22 -0.23 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.10 -0.20 57 0 30 0
29OCT26 17.50 C 0.93 0.93 0.93 0.97 -0.20 57 15 15 -12
29OCT26 18.00 C 0.00 0.00 0.00 0.85 -0.18 57 0 37 0
29OCT26 18.50 C 0.00 0.00 0.00 0.74 -0.17 57 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.65 -0.16 57 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.57 -0.14 57 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.49 -0.14 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.38 -0.10 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 -0.44 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 -0.42 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.96 -0.41 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.63 -0.39 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.38 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.03 -0.37 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 -0.34 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 -0.33 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.31 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 -0.35 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.91 -0.29 53 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.23 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.60 -0.25 54 0 1 0
30DEC26 17.00 C 1.41 1.41 1.41 1.46 -0.22 54 30 30 +30
30DEC26 17.50 C 0.00 0.00 0.00 1.33 -0.19 55 0 0 0
30DEC26 18.00 C 1.17 1.17 1.17 1.21 -0.17 55 13 33 +13
30DEC26 18.50 C 0.00 0.00 0.00 1.10 -0.15 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 -0.14 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 -0.13 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 -0.11 55 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 -0.10 54 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.08 55 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.07 55 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.06 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.05 54 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.04 54 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.03 54 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.04 -0.41 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.69 -0.41 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.36 -0.40 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 -0.40 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.75 -0.38 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.49 -0.36 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.24 -0.34 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.00 -0.34 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 -0.32 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 -0.37 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.40 -0.30 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 -0.28 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 -0.27 52 0 0 0
30MAR27 17.00 C 1.93 1.93 1.70 1.96 -0.22 53 14 14 +14
30MAR27 17.50 C 1.68 1.68 1.68 1.84 -0.20 54 6 6 +6
30MAR27 18.00 C 1.67 1.67 1.67 1.61 -0.28 52 8 8 +2
30MAR27 18.50 C 0.00 0.00 0.00 1.57 -0.18 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 -0.17 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 -0.16 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.24 -0.15 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 -0.13 53 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 -0.11 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.11 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 -0.09 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.57 -0.07 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 -0.07 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.06 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.06 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.05 53 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.04 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.30 -0.43 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.98 -0.42 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.69 -0.36 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.36 -0.39 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.11 -0.37 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.85 -0.35 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.61 -0.33 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.36 -0.34 54 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.15 -0.31 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.94 -0.31 54 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.74 -0.31 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.56 -0.29 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.40 -0.27 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.24 -0.27 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.08 -0.27 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.96 -0.23 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.83 -0.23 53 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.70 -0.24 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.59 -0.22 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.49 -0.20 53 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.30 -0.20 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.14 -0.17 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.00 -0.16 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.87 -0.15 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.77 -0.13 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.67 -0.13 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.59 -0.11 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.52 -0.10 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.45 -0.10 53 0 1 0
TOTAL CALL 179 7,177 +125
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30JUL26 12.00 P 0.06 0.06 0.06 0.08 +0.02 62 1 2 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.02 60 0 16 0
30JUL26 13.00 P 0.22 0.32 0.21 0.22 +0.03 60 24 41 +17
30JUL26 13.50 P 0.00 0.00 0.00 0.35 +0.05 60 0 54 0
30JUL26 14.00 P 0.59 0.60 0.59 0.54 +0.09 61 4 15 +4
30JUL26 14.50 P 0.00 0.00 0.00 0.77 +0.14 62 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 1.06 +0.20 63 0 153 0
30JUL26 15.50 P 0.00 0.00 0.00 1.39 +0.25 64 0 77 0
30JUL26 16.00 P 0.00 0.00 0.00 1.70 +0.22 62 0 97 0
30JUL26 16.50 P 0.00 0.00 0.00 2.08 +0.25 61 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 2.57 +0.36 68 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 3.00 +0.30 69 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 3.50 +0.37 76 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.90 +0.32 69 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.44 +0.47 81 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.91 +0.46 81 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 5.41 +0.48 87 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 6.32 +0.42 0 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 7.44 +0.54 112 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 8.36 +0.46 102 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.39 +0.49 119 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.42 +0.50 134 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.40 +0.50 136 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.38 +0.48 138 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.39 +0.46 147 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.40 +0.46 157 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.41 +0.46 166 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
28AUG26 12.00 P 0.27 0.27 0.27 0.27 +0.02 59 2 2 +2
28AUG26 12.50 P 0.00 0.00 0.00 0.38 +0.03 58 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.52 +0.04 58 0 7 0
28AUG26 13.50 P 0.78 0.78 0.78 0.71 +0.07 59 1 67 0
28AUG26 14.00 P 0.89 0.94 0.89 0.94 +0.11 60 2 3 +1
28AUG26 14.50 P 0.00 0.00 0.00 1.19 +0.15 60 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.48 +0.18 61 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 1.77 +0.19 60 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 2.13 +0.23 62 0 19 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 +0.28 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.89 +0.28 64 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 3.30 +0.31 65 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.73 +0.33 66 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 4.17 +0.35 67 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.63 +0.36 69 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 5.10 +0.42 71 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.52 +0.39 70 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.49 +0.43 74 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 7.46 +0.43 78 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 8.37 +0.36 72 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.39 +0.38 81 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.47 +0.48 96 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.47 +0.57 102 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.39 +0.49 95 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.39 +0.46 100 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.40 +0.46 106 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 15.41 +0.46 112 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 56 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 56 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 57 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 56 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 56 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.01 55 0 1 0
29SEP26 11.50 P 0.38 0.38 0.38 0.32 +0.03 56 15 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.05 56 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.04 55 0 17 0
29SEP26 13.00 P 0.73 0.73 0.73 0.76 +0.09 56 1 24 +1
29SEP26 13.50 P 0.95 0.95 0.95 0.96 +0.12 56 16 16 +1
29SEP26 14.00 P 1.16 1.23 1.16 1.19 +0.14 57 16 29 +9
29SEP26 14.50 P 0.00 0.00 0.00 1.45 +0.17 57 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 +0.12 55 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 2.04 +0.19 58 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 +0.21 58 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.73 +0.21 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 +0.22 59 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.50 +0.23 60 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 +0.24 60 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.33 +0.26 61 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.77 +0.28 62 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.30 63 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.68 +0.32 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.63 +0.35 68 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.59 +0.41 72 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.53 +0.42 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.55 +0.54 79 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.47 +0.48 78 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.47 +0.55 82 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.39 +0.49 78 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 13.52 +0.59 94 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 14.40 +0.46 86 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.41 +0.46 91 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.32 +0.42 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.32 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.32 +0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.44 +0.54 107 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.47 +0.04 56 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.60 +0.05 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.78 +0.09 56 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.97 +0.10 56 0 12 0
29OCT26 13.50 P 0.00 0.00 0.00 1.19 +0.14 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.44 +0.17 57 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.69 +0.17 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.01 +0.22 58 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 2.31 +0.23 58 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 2.65 +0.27 59 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.99 +0.22 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 3.36 +0.23 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.74 +0.24 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.13 +0.25 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.54 +0.27 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.96 +0.28 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.40 +0.30 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.84 +0.32 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.76 +0.39 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.07 55 0 0 0
30DEC26 11.00 P 0.55 0.56 0.55 0.55 +0.05 53 4 4 +4
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.07 54 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.08 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 +0.09 54 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 +0.11 54 0 0 0
30DEC26 13.50 P 1.65 1.65 1.65 1.50 +0.15 54 6 21 +6
30DEC26 14.00 P 0.00 0.00 0.00 1.75 +0.18 54 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.17 55 0 15 0
30DEC26 15.00 P 2.32 2.32 2.32 2.32 +0.21 55 18 36 +18
30DEC26 15.50 P 0.00 0.00 0.00 2.63 +0.28 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 +0.23 56 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 +0.24 56 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 +0.26 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 4.05 +0.28 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.43 +0.28 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 +0.29 58 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.31 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.31 59 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 6.07 +0.32 59 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.95 +0.34 60 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.83 +0.35 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.74 +0.37 62 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.66 +0.38 63 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.59 +0.39 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.54 +0.41 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.50 +0.42 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.52 +0.52 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.40 +0.44 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.41 +0.46 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.37 +0.46 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.35 +0.45 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.45 +0.55 77 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.44 +0.53 79 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 +0.04 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.08 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 +0.08 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.18 +0.08 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.37 +0.07 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 +0.13 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 +0.12 53 0 15 0
30MAR27 14.00 P 2.16 2.16 2.16 2.11 +0.16 53 1 7 +1
30MAR27 14.50 P 0.00 0.00 0.00 2.42 +0.18 54 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 +0.18 53 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.01 +0.25 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.35 +0.28 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.70 +0.31 55 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 +0.23 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.38 +0.21 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.23 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 +0.24 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.52 +0.25 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.92 +0.26 55 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.33 +0.29 56 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 +0.29 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.03 +0.30 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.91 +0.32 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.80 +0.34 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.72 +0.36 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.62 +0.34 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.59 +0.39 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.52 +0.38 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.49 +0.39 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.45 +0.40 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.43 +0.44 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.41 +0.45 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.45 +0.53 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.44 +0.53 68 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.97 +0.05 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.15 +0.06 51 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.33 +0.06 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.55 +0.08 51 0 0 0
29JUN27 12.50 P 1.79 1.79 1.79 1.77 +0.08 51 15 30 +15
29JUN27 13.00 P 0.00 0.00 0.00 2.01 +0.10 51 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 2.27 +0.11 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.52 +0.10 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.81 +0.13 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.10 +0.13 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.42 +0.16 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.72 +0.16 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.08 +0.20 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.40 +0.19 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.76 +0.23 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.10 +0.19 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.47 +0.19 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.85 +0.20 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.25 +0.22 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.63 +0.21 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.43 +0.22 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.29 +0.26 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.12 +0.28 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.99 +0.29 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.91 +0.33 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.82 +0.33 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.73 +0.33 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.67 +0.37 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.61 +0.40 54 0 0 0
TOTAL PUT 126 4,726 +80
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$ 3.22
30JUL26 2.20 C 0.00 0.00 0.00 1.05 -0.07 113 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.95 -0.07 102 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.85 -0.07 92 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.75 -0.07 82 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.64 -0.08 63 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.54 -0.08 54 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.44 -0.09 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
30JUL26 3.00 C 0.27 0.27 0.27 0.24 -0.08 27 12 0 -12
30JUL26 3.10 C 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 -0.06 28 0 18 0
30JUL26 3.30 C 0.06 0.06 0.06 0.05 -0.04 26 12 174 +2
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.02 29 0 10 0
30JUL26 3.50 C 0.01 0.01 0.01 0.01 -0.02 26 20 170 -20
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 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
28AUG26 2.20 C 0.00 0.00 0.00 1.06 -0.07 77 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.96 -0.07 69 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.85 -0.08 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.75 -0.08 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 -0.07 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.45 -0.08 31 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.03 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 -0.07 69 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.07 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.07 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 -0.07 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.08 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.09 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.09 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.08 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.07 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.06 25 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.05 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.04 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.06 -0.07 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.96 -0.07 57 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.86 -0.07 52 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 -0.08 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.06 -0.07 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 -0.07 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.07 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.07 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 -0.08 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.09 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.08 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.07 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.07 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.04 25 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.07 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 -0.07 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.07 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.09 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.09 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.08 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.03 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 -0.07 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.96 -0.08 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 -0.10 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 -0.09 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.09 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 -0.08 27 0 0 0
29JUN27 2.90 C 0.55 0.55 0.55 0.45 -0.08 26 24 73 +24
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.03 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
TOTAL CALL 68 2,089 -6
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 25 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.02 23 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.12 +0.04 24 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 +0.06 21 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.29 +0.08 29 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.38 +0.08 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.48 +0.09 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
28AUG26 3.00 P 0.03 0.03 0.03 0.04 +0.02 26 4 10 +4
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.02 24 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 +0.03 24 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 +0.05 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 +0.05 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.48 +0.08 0 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 +0.04 20 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.05 20 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.06 19 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.07 19 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 +0.08 18 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 +0.08 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 +0.09 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 +0.09 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.10 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.89 +0.09 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.10 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 +0.15 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.41 +0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.66 +0.18 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.91 +0.19 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 +0.05 23 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.23 +0.06 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.09 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 +0.10 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 +0.10 26 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.64 +0.10 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.73 +0.10 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 +0.09 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.92 +0.10 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.02 +0.10 25 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.12 - 27 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.02 25 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.03 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.04 23 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.04 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 +0.06 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.07 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.07 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.08 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.09 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 +0.10 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.09 17 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.10 19 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 +0.10 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.13 23 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.14 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.66 +0.15 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.02 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.05 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.06 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.07 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.08 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.08 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 +0.08 16 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 +0.10 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.10 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.12 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.76 +0.07 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 +0.08 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 +0.08 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 +0.09 19 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.12 +0.10 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
TOTAL PUT 4 2,400 +4
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$ 31.08
30JUL26 21.00 C 0.00 0.00 0.00 10.12 +0.08 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.12 +0.08 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.12 +0.08 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.12 +0.08 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.12 +0.08 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.13 +0.08 24 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.13 +0.07 17 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.17 +0.07 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.30 +0.08 19 0 150 0
30JUL26 31.00 C 0.67 0.67 0.67 0.63 +0.02 18 15 235 +11
30JUL26 32.00 C 0.27 0.27 0.27 0.26 +0.02 19 1 563 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 0.00 19 0 784 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 496 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 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.12 +0.03 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.12 +0.03 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.17 +0.08 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.19 +0.08 21 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.21 +0.08 20 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.26 +0.07 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.38 +0.05 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.57 +0.04 19 0 75 0
28AUG26 31.00 C 1.07 1.08 0.94 0.98 +0.02 19 25 260 +9
28AUG26 32.00 C 0.00 0.00 0.00 0.58 +0.03 20 0 520 0
28AUG26 33.00 C 0.00 0.00 0.00 0.31 0.00 20 0 431 0
28AUG26 34.00 C 0.00 0.00 0.00 0.15 0.00 20 0 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.07 0.00 20 0 395 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 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 12.59 +0.02 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.60 +0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.09 +0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.16 +0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.12 +0.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.17 +0.08 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.12 +0.02 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.14 +0.04 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.19 +0.07 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.22 +0.07 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.29 +0.06 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.45 +0.09 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.68 +0.04 18 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.13 +0.03 19 0 149 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.03 19 0 130 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 +0.01 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 944 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 0.00 20 0 545 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 102 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 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 10.16 +0.07 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.12 +0.03 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.17 +0.08 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.14 +0.03 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.20 +0.07 19 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.25 +0.07 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.36 +0.07 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.57 +0.07 20 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.87 +0.04 19 0 0 0
29OCT26 31.00 C 1.26 1.28 1.26 1.32 +0.06 19 24 69 +24
29OCT26 32.00 C 0.91 0.95 0.91 0.91 +0.02 19 25 70 +25
29OCT26 33.00 C 0.65 0.65 0.65 0.63 +0.03 20 15 89 +15
29OCT26 34.00 C 0.44 0.44 0.44 0.40 +0.02 20 12 72 +12
29OCT26 35.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.16 +0.07 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.17 +0.08 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.17 +0.08 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.14 +0.03 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.26 +0.07 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.38 +0.06 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 +0.06 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.86 +0.05 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 +0.05 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 +0.04 19 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.29 +0.04 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 +0.02 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 +0.03 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 0.00 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 0.00 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 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 10.16 +0.07 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.27 +0.13 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.31 +0.12 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.37 +0.11 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.46 +0.11 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.55 +0.06 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.76 +0.06 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.03 +0.05 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 +0.04 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.77 +0.03 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.25 +0.03 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.80 +0.04 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 +0.02 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.15 +0.02 20 0 8 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 +0.01 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.69 +0.01 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 0.00 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 0.00 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 0.00 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 0.00 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 0.00 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 10.31 +0.08 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.37 +0.07 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.46 +0.07 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.63 +0.12 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.74 +0.07 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.92 +0.12 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.11 +0.05 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.40 +0.07 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.74 +0.03 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.19 +0.03 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.69 +0.02 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.25 +0.02 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.88 +0.02 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 +0.01 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.27 +0.01 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 +0.01 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 0.00 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 0.00 21 0 8 0
TOTAL CALL 117 10,437 +96
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 227 0
30JUL26 30.00 P 0.20 0.20 0.20 0.18 -0.03 19 30 835 0
30JUL26 31.00 P 0.58 0.58 0.51 0.53 -0.06 19 55 990 0
30JUL26 32.00 P 0.00 0.00 0.00 1.16 -0.04 20 0 670 0
30JUL26 33.00 P 0.00 0.00 0.00 1.96 -0.08 19 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 2.92 -0.08 0 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.92 -0.08 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.03 -0.12 51 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.03 -0.06 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.03 -0.06 62 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.03 -0.05 67 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.03 -0.06 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.03 -0.05 77 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.03 -0.05 82 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.03 -0.05 86 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 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
28AUG26 27.00 P 0.07 0.07 0.07 0.04 -0.01 20 2 12 +2
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 294 0
28AUG26 29.00 P 0.29 0.29 0.29 0.28 -0.04 20 6 486 +6
28AUG26 30.00 P 0.00 0.00 0.00 0.59 -0.05 20 0 1,021 0
28AUG26 31.00 P 0.00 0.00 0.00 1.07 -0.06 21 0 1,116 0
28AUG26 32.00 P 1.79 1.79 1.75 1.71 -0.08 21 45 283 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.43 -0.08 20 0 223 0
28AUG26 34.00 P 0.00 0.00 0.00 3.31 -0.08 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.24 -0.08 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.21 -0.08 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.34 -0.12 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.36 -0.12 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.35 -0.12 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.29 -0.16 42 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.32 -0.12 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.28 -0.15 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.27 -0.16 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.27 -0.11 54 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 26 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 0.04 -0.01 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 164 0
29SEP26 29.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 377 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 -0.04 20 0 391 0
29SEP26 31.00 P 0.00 0.00 0.00 1.28 -0.06 20 0 319 0
29SEP26 32.00 P 0.00 0.00 0.00 1.90 -0.08 20 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 +0.01 21 0 26 0
29SEP26 34.00 P 0.00 0.00 0.00 3.41 -0.07 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.30 -0.08 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.25 -0.07 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.39 -0.09 30 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.36 -0.13 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.35 -0.12 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.32 -0.14 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.32 -0.12 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.28 -0.15 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.27 -0.16 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 -0.12 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.26 -0.11 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.15 -0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.28 -0.03 51 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 0.08 -0.01 20 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.34 0.00 20 0 120 0
29OCT26 29.00 P 0.00 0.00 0.00 0.56 -0.05 19 0 75 0
29OCT26 30.00 P 0.93 0.93 0.93 0.95 -0.03 20 15 60 0
29OCT26 31.00 P 0.00 0.00 0.00 1.44 -0.04 20 0 45 0
29OCT26 32.00 P 0.00 0.00 0.00 2.04 -0.06 20 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 2.77 +0.01 21 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 3.50 -0.06 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.37 -0.06 20 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.28 -0.07 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.41 -0.09 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.37 -0.13 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.35 -0.12 30 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.33 -0.13 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.32 -0.12 34 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 0.00 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 0.00 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 112 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 -0.01 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 -0.02 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.18 -0.07 19 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.66 -0.08 19 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 2.25 -0.05 19 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 2.92 -0.05 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.67 -0.06 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.49 -0.06 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.37 -0.06 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.44 -0.11 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.39 -0.11 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.35 -0.13 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 -0.13 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.32 -0.13 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.28 -0.15 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.27 -0.16 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.27 -0.12 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.26 -0.11 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.15 -0.22 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.28 -0.03 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 -0.02 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.78 -0.02 20 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.08 -0.04 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.47 -0.06 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 -0.07 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.56 -0.06 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 -0.06 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.91 -0.06 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 -0.07 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.51 -0.08 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.52 -0.12 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.43 -0.12 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.38 -0.12 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.33 -0.14 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.32 -0.14 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.28 -0.16 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.27 -0.16 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.27 -0.12 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.26 -0.11 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.15 -0.22 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.56 -0.03 21 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.80 -0.03 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.10 -0.03 21 0 0 0
29JUN27 29.00 P 1.53 1.53 1.53 1.46 -0.05 21 1 7 +1
29JUN27 30.00 P 0.00 0.00 0.00 1.90 -0.05 21 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 2.40 -0.06 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.96 -0.07 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.60 -0.07 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.30 -0.08 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.91 -0.08 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.87 -0.08 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.74 -0.08 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.64 -0.08 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.55 -0.10 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.45 -0.06 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.32 -0.14 23 0 0 0
TOTAL PUT 154 12,169 +24
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$ 4.27
30JUL26 3.50 C 0.00 0.00 0.00 0.80 - 62 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.73 -0.11 70 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.65 -0.10 70 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 -0.10 72 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.51 -0.12 72 0 0 0
30JUL26 4.00 C 0.42 0.42 0.42 0.45 -0.10 73 6 11 +6
30JUL26 4.10 C 0.00 0.00 0.00 0.39 -0.10 73 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.10 74 0 0 0
30JUL26 4.30 C 0.26 0.29 0.26 0.30 -0.09 76 3 3 +3
30JUL26 4.40 C 0.00 0.00 0.00 0.26 -0.08 76 0 1 0
30JUL26 4.50 C 0.28 0.28 0.22 0.23 -0.05 78 13 41 +13
30JUL26 4.60 C 0.30 0.30 0.18 0.20 -0.06 79 42 118 +20
30JUL26 4.70 C 0.25 0.25 0.16 0.17 -0.05 79 4 24 +1
30JUL26 4.80 C 0.00 0.00 0.00 0.14 -0.05 78 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 -0.04 79 0 131 0
30JUL26 5.00 C 0.14 0.14 0.10 0.10 -0.04 78 80 286 -7
30JUL26 5.25 C 0.09 0.09 0.07 0.06 -0.03 77 5 387 -3
30JUL26 5.50 C 0.08 0.08 0.06 0.04 -0.02 79 6 452 -6
30JUL26 5.75 C 0.03 0.03 0.03 0.03 -0.01 83 3 554 -3
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 84 0 286 0
30JUL26 6.25 C 0.04 0.04 0.04 0.01 -0.01 81 10 232 -5
30JUL26 6.50 C 0.01 0.01 0.01 0.01 0.00 88 15 450 -15
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 297 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 157 0
28AUG26 3.50 C 0.00 0.00 0.00 0.91 - 70 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.83 -0.11 68 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.77 -0.09 70 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 -0.09 71 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 -0.10 71 0 0 0
28AUG26 4.00 C 0.58 0.58 0.58 0.60 -0.10 72 1 1 +1
28AUG26 4.10 C 0.00 0.00 0.00 0.55 -0.08 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.07 74 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 -0.08 75 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 -0.07 76 0 4 0
28AUG26 4.50 C 0.36 0.36 0.36 0.39 -0.07 75 4 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.35 -0.07 75 0 193 0
28AUG26 4.70 C 0.00 0.00 0.00 0.33 -0.06 77 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.30 -0.06 77 0 77 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 -0.05 77 0 179 0
28AUG26 5.00 C 0.00 0.00 0.00 0.24 -0.05 76 0 217 0
28AUG26 5.25 C 0.23 0.23 0.23 0.18 -0.05 75 5 21 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.04 76 0 146 0
28AUG26 5.75 C 0.14 0.14 0.14 0.11 -0.03 76 5 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.03 75 0 64 0
28AUG26 6.25 C 0.09 0.09 0.09 0.06 -0.02 75 1 285 -1
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.01 77 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 78 0 616 0
28AUG26 7.00 C 0.05 0.05 0.05 0.03 -0.01 78 7 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 76 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 25 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 81 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 - 68 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.09 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.10 68 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.09 69 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.09 70 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.09 69 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.09 69 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.08 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.07 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.09 72 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.08 73 0 21 0
29SEP26 4.60 C 0.45 0.45 0.45 0.48 -0.06 74 2 38 +2
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.08 73 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.07 73 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.07 73 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.07 73 0 169 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.06 73 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.05 74 0 109 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.05 73 0 846 0
29SEP26 6.00 C 0.23 0.23 0.23 0.16 -0.04 73 2 2,210 0
29SEP26 6.25 C 0.15 0.15 0.15 0.13 -0.03 73 80 1,720 -80
29SEP26 6.50 C 0.16 0.16 0.16 0.11 -0.02 74 10 2,021 0
29SEP26 6.75 C 0.15 0.15 0.15 0.09 -0.02 74 10 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 73 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 74 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 75 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 74 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 73 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 71 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 - 64 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.98 -0.11 65 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.92 -0.11 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.87 -0.10 66 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 -0.10 66 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.77 -0.09 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.73 -0.08 67 0 0 0
29OCT26 4.20 C 0.63 0.63 0.63 0.69 -0.08 68 5 5 +5
29OCT26 4.30 C 0.00 0.00 0.00 0.65 -0.07 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 -0.09 69 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.57 -0.08 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.55 -0.08 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.52 -0.07 71 0 0 0
29OCT26 4.80 C 0.44 0.44 0.44 0.48 -0.08 70 1 43 +1
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.07 70 180 242 +180
29OCT26 5.00 C 0.00 0.00 0.00 0.42 -0.07 70 0 99 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 -0.06 70 180 280 +180
29OCT26 5.50 C 0.00 0.00 0.00 0.30 -0.06 70 0 1 0
29OCT26 5.75 C 0.26 0.26 0.26 0.25 -0.05 69 5 5 +5
29OCT26 6.00 C 0.00 0.00 0.00 0.21 -0.05 69 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.04 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 -0.03 70 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.03 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 -0.02 71 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 - 64 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.10 -0.09 63 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.10 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.09 63 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.09 63 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.08 63 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.08 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.09 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.10 63 0 0 0
30DEC26 4.40 C 0.78 0.78 0.78 0.72 -0.09 64 13 113 +13
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.09 63 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.09 64 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.09 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.07 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.08 65 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.09 65 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.07 65 0 54 0
30DEC26 5.50 C 0.39 0.39 0.39 0.40 -0.07 64 5 75 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.07 65 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.05 65 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.05 65 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.05 64 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.05 64 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.05 64 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.04 64 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.04 64 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.03 65 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 64 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 65 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 65 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 64 0 190 0
30MAR27 3.50 C 0.00 0.00 0.00 1.28 - 61 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.21 -0.11 59 0 0 0
30MAR27 3.70 C 1.12 1.12 1.12 1.16 -0.09 60 6 10 +6
30MAR27 3.80 C 0.00 0.00 0.00 1.12 -0.08 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.09 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.03 -0.07 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.09 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 -0.08 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.08 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 -0.07 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 -0.08 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 -0.08 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.08 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.07 61 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 -0.07 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 -0.06 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 -0.08 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.06 62 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.06 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.05 62 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 62 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.05 62 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.04 62 0 22 0
30MAR27 7.00 C 0.36 0.36 0.36 0.28 -0.04 61 2 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.04 61 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.03 62 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.03 62 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.02 62 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 62 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.02 61 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 61 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.02 61 0 69 0
29JUN27 3.50 C 0.00 0.00 0.00 1.33 - 65 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.27 -0.10 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.22 -0.10 64 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.16 -0.11 63 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.12 -0.10 63 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.08 -0.09 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.04 -0.08 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.99 -0.09 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.95 -0.09 63 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.92 -0.08 63 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.08 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 -0.08 62 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.81 -0.08 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.78 -0.07 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 -0.07 63 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 -0.07 63 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.65 -0.06 62 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 -0.06 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 -0.06 62 0 0 0
29JUN27 6.00 C 0.51 0.53 0.51 0.48 -0.06 62 2 8 +2
29JUN27 6.25 C 0.51 0.51 0.46 0.44 -0.05 62 4 7 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.04 62 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.04 62 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.04 62 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.04 62 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.04 61 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.03 62 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.03 62 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 -0.03 62 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 -0.02 62 0 190 0
TOTAL CALL 717 28,160 +323
30JUL26 3.50 P 0.00 0.00 0.00 0.05 - 76 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.07 +0.01 77 0 310 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 +0.01 76 0 97 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 +0.01 74 0 93 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 +0.02 77 0 93 0
30JUL26 4.00 P 0.19 0.22 0.19 0.18 +0.02 75 11 406 +9
30JUL26 4.10 P 0.24 0.26 0.22 0.23 +0.04 77 23 93 +23
30JUL26 4.20 P 0.27 0.30 0.27 0.27 +0.03 75 3 254 +3
30JUL26 4.30 P 0.00 0.00 0.00 0.33 +0.05 77 0 103 0
30JUL26 4.40 P 0.45 0.45 0.45 0.39 +0.06 78 1 138 -1
30JUL26 4.50 P 0.50 0.50 0.50 0.45 +0.05 77 5 976 +5
30JUL26 4.60 P 0.52 0.62 0.52 0.52 +0.06 78 11 338 -9
30JUL26 4.70 P 0.54 0.64 0.54 0.60 +0.07 81 21 265 -21
30JUL26 4.80 P 0.00 0.00 0.00 0.68 +0.08 83 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 +0.08 83 2 148 -1
30JUL26 5.00 P 0.00 0.00 0.00 0.84 +0.08 84 0 450 0
30JUL26 5.25 P 0.00 0.00 0.00 1.06 +0.09 87 0 451 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 +0.11 95 0 240 0
30JUL26 5.75 P 1.57 1.57 1.57 1.53 +0.10 97 10 56 0
30JUL26 6.00 P 1.81 1.81 1.81 1.78 +0.11 107 5 238 0
30JUL26 6.25 P 0.00 0.00 0.00 2.02 +0.13 111 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 2.27 +0.12 119 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.51 +0.12 120 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.76 +0.13 127 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.02 +0.14 141 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.27 +0.14 148 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.52 +0.14 154 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.77 +0.14 160 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.02 +0.14 166 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.27 +0.14 172 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.52 +0.14 177 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.14 - 73 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.17 +0.02 74 0 111 0
28AUG26 3.70 P 0.00 0.00 0.00 0.20 +0.02 73 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.24 +0.03 74 0 80 0
28AUG26 3.90 P 0.00 0.00 0.00 0.28 +0.03 74 0 57 0
28AUG26 4.00 P 0.29 0.34 0.29 0.32 +0.03 73 4 132 +2
28AUG26 4.10 P 0.41 0.41 0.41 0.37 +0.04 74 2 48 -2
28AUG26 4.20 P 0.41 0.45 0.41 0.42 +0.04 74 5 68 +2
28AUG26 4.30 P 0.00 0.00 0.00 0.48 +0.05 75 0 124 0
28AUG26 4.40 P 0.52 0.52 0.52 0.54 +0.05 75 1 48 +1
28AUG26 4.50 P 0.54 0.54 0.54 0.61 +0.06 77 5 1,124 -5
28AUG26 4.60 P 0.00 0.00 0.00 0.67 +0.06 76 0 140 0
28AUG26 4.70 P 0.00 0.00 0.00 0.74 +0.07 76 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.82 +0.09 78 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 0.89 +0.06 78 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 +0.07 79 0 113 0
28AUG26 5.25 P 0.00 0.00 0.00 1.18 +0.09 82 0 37 0
28AUG26 5.50 P 1.46 1.46 1.46 1.39 +0.09 83 10 45 -10
28AUG26 5.75 P 0.00 0.00 0.00 1.61 +0.09 85 0 23 0
28AUG26 6.00 P 0.00 0.00 0.00 1.84 +0.10 88 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.05 +0.07 84 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.31 +0.09 93 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.55 +0.11 95 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.77 +0.08 90 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.04 +0.12 102 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.27 +0.11 99 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.52 +0.12 103 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.77 +0.12 108 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.02 +0.12 112 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.27 +0.13 116 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.52 +0.13 119 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 - 72 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.01 71 0 58 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.02 71 0 5 0
29SEP26 3.80 P 0.31 0.33 0.31 0.33 +0.02 71 10 23 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.37 +0.02 70 0 31 0
29SEP26 4.00 P 0.43 0.43 0.43 0.42 +0.03 71 10 107 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.03 71 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 +0.04 72 0 248 0
29SEP26 4.30 P 0.60 0.60 0.60 0.59 +0.05 73 5 119 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.65 +0.05 73 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.06 74 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 +0.06 74 1 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.07 74 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 +0.07 74 0 348 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 +0.08 76 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 +0.09 77 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 +0.07 77 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 +0.07 78 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 +0.08 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.91 +0.09 81 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.14 +0.09 84 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 +0.08 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.61 +0.11 88 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 +0.12 91 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.06 +0.09 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.32 +0.12 93 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 +0.12 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.80 +0.13 95 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 +0.13 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 +0.12 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.53 +0.13 99 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.74 +0.10 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.99 +0.10 88 0 0 0
29OCT26 3.50 P 0.26 0.26 0.26 0.26 - 67 2 2 -
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.02 67 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 +0.02 68 0 0 0
29OCT26 3.80 P 0.40 0.40 0.40 0.38 +0.02 67 2 2 +2
29OCT26 3.90 P 0.00 0.00 0.00 0.43 +0.03 68 0 50 0
29OCT26 4.00 P 0.46 0.46 0.46 0.48 +0.03 68 1 4 +1
29OCT26 4.10 P 0.00 0.00 0.00 0.53 +0.04 68 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.59 +0.04 69 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.05 69 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.05 69 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 +0.05 69 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.84 +0.05 70 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.91 +0.06 70 0 0 0
29OCT26 4.80 P 0.97 0.97 0.97 0.99 +0.07 72 10 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.05 +0.06 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.13 +0.06 72 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.33 +0.08 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.53 +0.07 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.73 +0.07 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.95 +0.08 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.17 +0.08 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.40 +0.09 79 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.64 +0.11 82 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.87 +0.10 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.10 +0.11 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.34 +0.11 85 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 - 65 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.04 65 0 18 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.04 65 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.01 63 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.05 65 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.05 65 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.04 65 0 3 0
30DEC26 4.20 P 0.73 0.73 0.73 0.70 +0.05 65 2 28 -2
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.04 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.05 66 1 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.05 66 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 +0.06 66 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 +0.05 66 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.05 66 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 +0.06 66 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 +0.07 67 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.06 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 +0.07 68 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 +0.06 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 +0.06 69 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.24 +0.07 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 +0.08 71 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.68 +0.07 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 +0.09 73 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.14 +0.09 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.37 +0.09 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 +0.09 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.84 +0.10 76 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.08 +0.12 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.31 +0.11 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 +0.11 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.79 +0.11 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.03 +0.11 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 - 61 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.49 +0.04 61 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.03 60 0 2 0
30MAR27 3.80 P 0.58 0.58 0.58 0.58 +0.03 61 2 2 +2
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.03 61 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.04 60 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.03 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.04 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 +0.04 61 0 1 0
30MAR27 4.40 P 0.92 0.92 0.91 0.91 +0.04 61 28 25 -18
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.05 61 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.05 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 +0.05 62 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 +0.06 62 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 +0.06 62 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 +0.08 63 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 +0.07 63 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.72 +0.09 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 +0.09 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.11 +0.07 65 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 +0.07 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 +0.08 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 +0.09 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.94 +0.09 64 0 10 0
30MAR27 7.25 P 3.20 3.20 3.20 3.19 +0.09 67 1 1 +1
30MAR27 7.50 P 0.00 0.00 0.00 3.41 +0.08 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.64 +0.09 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 +0.09 67 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.10 +0.09 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.33 +0.09 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.57 +0.10 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.81 +0.10 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.05 +0.11 69 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 - 60 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.68 +0.05 60 0 22 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 +0.03 59 0 41 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 +0.03 59 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 +0.04 59 0 9 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 +0.04 59 0 32 0
29JUN27 4.10 P 0.90 0.90 0.90 0.95 +0.05 59 20 51 +20
29JUN27 4.20 P 0.97 0.97 0.97 1.01 +0.05 59 28 69 +28
29JUN27 4.30 P 0.00 0.00 0.00 1.07 +0.04 59 0 0 0
29JUN27 4.40 P 1.11 1.11 1.11 1.13 +0.04 59 20 20 -2
29JUN27 4.50 P 0.00 0.00 0.00 1.19 +0.04 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.05 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.33 +0.05 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 +0.06 59 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.46 +0.05 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.54 +0.06 59 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.72 +0.06 58 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 +0.07 59 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.12 +0.07 59 0 0 0
29JUN27 6.00 P 2.30 2.30 2.30 2.32 +0.11 59 5 5 +5
29JUN27 6.25 P 0.00 0.00 0.00 2.53 +0.07 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.74 +0.07 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.95 +0.08 59 0 0 0
29JUN27 7.00 P 3.20 3.20 3.20 3.16 +0.12 59 5 5 +5
29JUN27 7.25 P 0.00 0.00 0.00 3.38 +0.09 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.60 +0.09 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.82 +0.08 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.04 +0.08 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.27 +0.09 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.50 +0.10 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.73 +0.12 58 0 0 0
TOTAL PUT 272 15,340 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.96
30JUL26 36.00 C 0.00 0.00 0.00 12.00 -0.95 131 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.02 -0.93 126 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.96 -0.99 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.96 -0.99 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.96 -0.99 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.96 -0.99 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.96 -0.99 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.96 -0.99 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.96 -0.99 0 346 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.98 -0.99 44 346 1 -346
30JUL26 46.00 C 2.50 2.70 2.50 2.10 -0.95 44 2 91 -130
30JUL26 47.00 C 2.00 2.00 1.39 1.41 -0.85 42 6 429 -2
30JUL26 48.00 C 1.07 1.08 1.04 1.05 -0.59 44 164 125 -40
30JUL26 49.00 C 1.10 1.10 0.79 0.79 -0.42 44 139 313 +86
30JUL26 50.00 C 0.72 0.72 0.58 0.58 -0.34 44 138 412 +38
30JUL26 52.50 C 0.43 0.43 0.43 0.24 -0.19 44 14 283 +14
30JUL26 55.00 C 0.00 0.00 0.00 0.09 -0.09 44 0 374 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 91 0
30JUL26 62.50 C 0.04 0.04 0.04 0.01 0.00 50 1 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.02 -0.93 83 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.01 -0.94 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.96 -0.99 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.96 -0.99 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.96 -0.99 0 0 0 0
28AUG26 42.00 C 5.91 5.91 5.91 5.96 -0.99 0 11 0 -11
28AUG26 43.00 C 5.27 5.27 5.27 4.96 -0.99 0 14 0 -8
28AUG26 44.00 C 4.34 4.34 4.34 4.07 -0.93 42 15 0 -22
28AUG26 45.00 C 0.00 0.00 0.00 3.36 -0.80 42 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 2.86 -0.62 43 0 101 0
28AUG26 47.00 C 2.37 2.40 2.36 2.38 -0.63 43 80 166 +75
28AUG26 48.00 C 2.41 2.41 1.99 1.98 -0.58 42 45 208 0
28AUG26 49.00 C 1.97 2.02 1.97 1.71 -0.42 43 44 122 -32
28AUG26 50.00 C 1.66 1.66 1.34 1.34 -0.50 42 74 77 -18
28AUG26 52.50 C 1.00 1.00 0.86 0.85 -0.33 43 30 113 0
28AUG26 55.00 C 0.75 0.75 0.66 0.51 -0.21 43 34 131 +30
28AUG26 57.50 C 0.43 0.43 0.43 0.29 -0.14 43 15 185 0
28AUG26 60.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.96 -0.98 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.96 -0.98 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.96 -0.98 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.00 -0.95 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.02 -0.93 67 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.01 -0.94 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.96 -0.99 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.96 -0.99 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.96 -0.99 0 0 0 0
29SEP26 42.00 C 6.09 6.09 6.09 5.96 -0.99 0 2 1 -1
29SEP26 43.00 C 0.00 0.00 0.00 5.14 -0.92 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.45 -0.85 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.94 -0.71 40 0 67 0
29SEP26 46.00 C 0.00 0.00 0.00 3.48 -0.79 40 0 124 0
29SEP26 47.00 C 0.00 0.00 0.00 3.05 -0.64 40 0 60 0
29SEP26 48.00 C 2.70 2.70 2.70 2.66 -0.59 40 15 90 0
29SEP26 49.00 C 2.64 2.64 2.64 2.29 -0.54 40 15 143 0
29SEP26 50.00 C 2.02 2.11 2.00 2.00 -0.48 40 31 106 -6
29SEP26 52.50 C 1.56 1.56 1.56 1.38 -0.41 40 15 188 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.91 -0.33 40 0 630 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 -0.25 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.38 -0.18 40 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 -0.13 40 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.09 40 0 57 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 11.02 -0.93 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.01 -0.94 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.96 -0.99 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.96 -0.99 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.96 -1.11 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.15 -0.97 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.57 -0.81 39 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.01 -0.78 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.50 -0.75 39 0 0 0
29OCT26 46.00 C 4.03 4.03 4.03 4.03 -0.65 39 15 15 +15
29OCT26 47.00 C 3.62 3.62 3.62 3.59 -0.68 39 2 2 +2
29OCT26 48.00 C 3.64 3.64 3.64 3.19 -0.64 39 15 9 +3
29OCT26 49.00 C 3.05 3.05 2.87 2.88 -0.53 40 75 96 +75
29OCT26 50.00 C 2.71 2.71 2.58 2.57 -0.48 40 45 31 +20
29OCT26 52.50 C 2.19 2.19 2.19 1.87 -0.43 40 15 61 +15
29OCT26 55.00 C 0.00 0.00 0.00 1.34 -0.40 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.94 -0.33 40 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.65 -0.27 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.45 -0.20 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.30 -0.16 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.20 -0.12 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.00 -0.95 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.02 -0.93 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.01 -0.98 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.10 -0.93 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.45 -0.65 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.82 -0.80 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.24 -0.76 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.67 -0.75 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.16 -0.69 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.66 -0.69 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.19 -0.49 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.77 -0.46 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 -0.47 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.99 -0.43 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.65 -0.41 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.80 -0.46 39 0 165 0
30DEC26 55.00 C 0.00 0.00 0.00 2.20 -0.39 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 1.71 -0.35 39 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.35 -0.28 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 -0.28 40 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 -0.19 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 -0.16 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.14 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.11 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.00 -1.11 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.26 -0.77 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.56 -0.80 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.94 -0.81 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.32 -0.81 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.93 -0.62 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.37 -0.64 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.83 -0.63 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.34 -0.62 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.86 -0.63 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.40 -0.62 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.99 -0.80 39 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.58 -0.61 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.03 -0.94 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 -0.87 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.91 -0.83 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.26 -0.62 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.71 -0.53 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.26 -0.48 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.90 -0.39 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.56 -0.37 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 -0.35 39 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.05 -0.33 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.86 -0.28 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.70 -0.25 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 -0.22 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 12.14 -0.98 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.49 -1.00 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.92 -0.69 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.33 -0.71 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.75 -0.71 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.21 -0.65 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.61 -0.72 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.14 -0.72 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.69 -0.69 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.24 -0.69 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.86 -0.62 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.47 -0.62 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.08 -0.63 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.74 -0.58 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.94 -0.56 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.26 -0.48 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.67 -0.45 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.18 -0.40 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.74 -0.40 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.37 -0.33 39 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.00 -0.33 39 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.73 -0.26 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.46 -0.26 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.25 -0.21 39 0 0 0
TOTAL CALL 1,763 9,747 -228
30JUL26 36.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.23 +0.05 44 0 75 0
30JUL26 41.00 P 0.00 0.00 0.00 0.37 +0.07 44 0 43 0
30JUL26 42.00 P 0.00 0.00 0.00 0.55 +0.09 43 0 211 0
30JUL26 43.00 P 0.72 0.80 0.72 0.80 +0.11 43 6 305 +4
30JUL26 44.00 P 1.08 1.08 1.08 1.13 +0.20 43 3 246 +3
30JUL26 45.00 P 0.00 0.00 0.00 1.56 +0.28 43 0 324 0
30JUL26 46.00 P 2.03 2.03 2.03 2.07 +0.34 43 2 399 +1
30JUL26 47.00 P 2.52 2.67 2.52 2.65 +0.40 43 57 550 0
30JUL26 48.00 P 0.00 0.00 0.00 3.29 +0.44 42 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 4.07 +0.59 44 0 536 0
30JUL26 50.00 P 4.30 4.30 4.30 4.86 +0.66 44 2 241 0
30JUL26 52.50 P 0.00 0.00 0.00 7.04 +0.81 44 0 312 0
30JUL26 55.00 P 9.30 9.30 9.00 9.32 +0.62 0 3 27 -3
30JUL26 57.50 P 0.00 0.00 0.00 11.77 +0.70 0 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 14.29 +1.14 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.76 +0.87 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.27 +0.89 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.76 +0.88 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.29 +0.92 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.76 +0.88 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.26 +0.86 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.40 +0.06 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.56 +0.08 43 0 36 0
28AUG26 40.00 P 0.80 0.81 0.75 0.76 +0.11 43 45 91 +26
28AUG26 41.00 P 0.95 0.95 0.95 0.99 +0.13 42 17 157 +2
28AUG26 42.00 P 0.00 0.00 0.00 1.26 +0.13 42 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 1.58 +0.15 42 0 209 0
28AUG26 44.00 P 2.00 2.08 2.00 1.97 +0.19 42 23 354 +23
28AUG26 45.00 P 2.35 2.38 2.35 2.42 +0.24 41 24 274 +9
28AUG26 46.00 P 0.00 0.00 0.00 2.92 +0.27 41 0 198 0
28AUG26 47.00 P 3.40 3.60 3.39 3.47 +0.29 41 224 380 -13
28AUG26 48.00 P 4.00 4.07 3.65 4.25 +0.49 43 42 377 0
28AUG26 49.00 P 0.00 0.00 0.00 4.87 +0.52 42 0 320 0
28AUG26 50.00 P 0.00 0.00 0.00 5.58 +0.42 42 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 7.55 +0.69 42 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 9.72 +0.95 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.01 +0.94 42 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 14.35 +1.05 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.81 +0.82 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.27 +0.89 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.78 +0.84 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.29 +0.85 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.78 +0.84 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.28 +0.84 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 6 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.53 +0.05 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.07 40 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 +0.07 40 0 61 0
29SEP26 40.00 P 1.17 1.17 1.17 1.16 +0.10 40 1 142 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.46 +0.13 41 0 58 0
29SEP26 42.00 P 0.00 0.00 0.00 1.79 +0.16 41 0 122 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 +0.19 40 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 2.58 +0.23 40 0 401 0
29SEP26 45.00 P 2.91 3.01 2.91 3.01 +0.24 40 22 687 +1
29SEP26 46.00 P 3.42 3.49 3.42 3.54 +0.29 40 15 222 -8
29SEP26 47.00 P 0.00 0.00 0.00 4.10 +0.33 40 0 884 0
29SEP26 48.00 P 0.00 0.00 0.00 4.71 +0.37 40 0 170 0
29SEP26 49.00 P 0.00 0.00 0.00 5.36 +0.43 40 0 254 0
29SEP26 50.00 P 0.00 0.00 0.00 6.13 +0.55 41 0 355 0
29SEP26 52.50 P 0.00 0.00 0.00 7.93 +0.81 40 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.64 40 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.22 +0.83 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.35 +0.62 0 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 16.85 +0.86 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 +0.96 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.86 +0.87 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 24.36 +0.92 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.86 +0.92 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.36 +0.92 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.86 +0.99 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.36 +0.99 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.86 +0.99 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.36 +0.99 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.86 +1.00 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.99 +0.08 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.25 +0.09 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.52 +0.09 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.86 +0.12 40 0 6 0
29OCT26 42.00 P 0.00 0.00 0.00 2.22 +0.16 40 0 3 0
29OCT26 43.00 P 2.51 2.51 2.51 2.62 +0.19 40 15 15 +15
29OCT26 44.00 P 3.03 3.03 3.03 3.03 +0.20 40 15 30 +1
29OCT26 45.00 P 3.48 3.60 3.28 3.50 +0.22 39 105 120 +89
29OCT26 46.00 P 3.90 4.07 3.74 4.03 +0.27 39 63 78 +52
29OCT26 47.00 P 4.50 4.50 4.50 4.59 +0.30 39 15 24 +10
29OCT26 48.00 P 5.11 5.11 5.11 5.19 +0.33 39 15 29 +10
29OCT26 49.00 P 0.00 0.00 0.00 5.83 +0.39 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.57 +0.49 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.30 +0.51 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.38 +0.75 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.47 +0.77 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.69 +0.83 39 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.03 +0.80 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.37 +0.82 35 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.86 +0.87 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.36 +0.92 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.17 +0.09 40 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.12 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.69 +0.13 41 0 1 0
30DEC26 39.00 P 2.10 2.10 2.10 2.00 +0.16 41 10 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.35 +0.18 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.72 +0.27 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.14 +0.30 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.57 +0.34 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 +0.43 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.52 +0.25 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.93 +0.15 40 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.49 +0.16 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.12 +0.45 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.96 +0.45 42 0 0 0
30DEC26 50.00 P 7.40 7.40 7.40 7.63 +0.47 42 2 12 +2
30DEC26 52.50 P 0.00 0.00 0.00 9.42 +0.55 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.33 +0.59 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.37 +0.67 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.53 +0.74 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.73 +0.73 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.01 +0.89 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.32 +0.89 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.68 +0.94 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.06 +0.96 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.45 +0.76 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.99 +0.90 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.41 +0.90 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.86 +0.91 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.36 +0.91 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.86 +1.00 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.75 +0.01 39 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 +0.02 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 +0.15 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.78 +0.11 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.15 +0.14 40 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 +0.18 40 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.01 +0.20 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.48 +0.25 40 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 4.99 +0.29 40 0 17 0
30MAR27 45.00 P 5.27 5.27 5.27 5.51 +0.30 40 7 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 6.06 +0.33 40 0 1,033 0
30MAR27 47.00 P 6.35 6.62 6.35 6.60 +0.31 40 15 23 +7
30MAR27 48.00 P 0.00 0.00 0.00 7.21 +0.34 40 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.85 +0.38 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.50 +0.41 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.23 +0.50 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 12.13 +0.62 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.09 +0.60 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.15 +0.64 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.24 +0.66 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.46 +0.66 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 +0.68 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.00 +0.74 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.27 +0.71 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.64 +0.74 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.01 +0.70 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.72 +0.15 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.08 +0.17 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.45 +0.17 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.88 +0.21 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.32 +0.23 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.76 +0.24 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.25 +0.27 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.74 +0.29 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.27 +0.31 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 6.82 +0.32 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.39 +0.34 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.00 +0.39 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.62 +0.38 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.26 +0.40 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.97 +0.44 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.79 +0.54 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.68 +0.64 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.66 +0.51 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.71 +0.52 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.83 +1.01 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.69 +0.69 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.27 +1.01 42 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.27 +0.71 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.64 +0.74 40 0 0 0
TOTAL PUT 748 14,084 +230
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$ 40.28
30JUL26 31.00 C 0.00 0.00 0.00 9.34 -0.48 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.33 -0.56 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.35 -0.54 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.40 -0.48 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.46 -0.48 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.57 -0.47 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.74 -0.45 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.99 -0.42 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.32 -0.40 41 0 75 0
30JUL26 40.00 C 1.82 1.82 1.82 1.74 -0.31 40 1 181 0
30JUL26 41.00 C 1.44 1.44 1.44 1.28 -0.31 40 15 105 0
30JUL26 42.00 C 0.87 0.87 0.87 0.94 -0.25 41 10 320 0
30JUL26 43.00 C 0.00 0.00 0.00 0.66 -0.21 41 0 147 0
30JUL26 44.00 C 0.00 0.00 0.00 0.45 -0.17 41 0 102 0
30JUL26 45.00 C 0.38 0.38 0.34 0.29 -0.14 41 30 97 0
30JUL26 46.00 C 0.23 0.23 0.23 0.19 -0.10 41 1 119 0
30JUL26 47.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 103 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 129 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.45 -0.50 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.51 -0.50 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.63 -0.48 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.75 -0.48 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.91 -0.44 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.13 -0.42 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.40 -0.40 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.74 -0.37 40 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.14 -0.34 40 0 60 0
28AUG26 40.00 C 2.64 2.64 2.57 2.60 -0.34 40 16 15 -3
28AUG26 41.00 C 0.00 0.00 0.00 2.13 -0.27 40 0 36 0
28AUG26 42.00 C 0.00 0.00 0.00 1.73 -0.28 40 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 1.38 -0.27 39 0 83 0
28AUG26 44.00 C 0.00 0.00 0.00 1.11 -0.23 40 0 83 0
28AUG26 45.00 C 0.00 0.00 0.00 0.90 -0.18 40 0 55 0
28AUG26 46.00 C 0.00 0.00 0.00 0.70 -0.15 40 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 0.54 -0.13 40 0 52 0
28AUG26 48.00 C 0.45 0.45 0.45 0.42 -0.10 40 19 79 +4
28AUG26 49.00 C 0.00 0.00 0.00 0.32 -0.08 40 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.24 -0.07 40 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.65 -0.52 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.75 -0.51 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.89 -0.50 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.06 -0.49 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.27 -0.44 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.53 -0.42 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.84 -0.41 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 -0.38 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.63 -0.31 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.11 -0.29 37 0 38 0
29SEP26 41.00 C 2.81 2.81 2.72 2.64 -0.31 37 36 76 +24
29SEP26 42.00 C 0.00 0.00 0.00 2.24 -0.28 37 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 -0.28 37 0 105 0
29SEP26 44.00 C 1.61 1.61 1.61 1.56 -0.26 37 1 906 0
29SEP26 45.00 C 1.31 1.31 1.31 1.32 -0.21 37 15 837 -15
29SEP26 46.00 C 1.09 1.09 1.09 1.09 -0.19 37 2 125 0
29SEP26 47.00 C 0.93 0.93 0.93 0.90 -0.17 37 15 60 -15
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.15 37 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.58 -0.14 37 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.47 -0.10 37 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.86 -0.51 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.99 -0.51 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.18 -0.47 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.34 -0.49 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.58 -0.49 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.87 -0.41 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.21 -0.39 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.60 -0.37 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.03 -0.31 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.51 -0.30 36 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 3.05 -0.31 36 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.66 -0.27 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.28 -0.26 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 1.96 -0.24 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 1.65 -0.25 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.41 -0.23 36 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.22 -0.18 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.03 -0.16 36 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 0.84 -0.17 36 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.70 -0.12 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.45 -0.08 36 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.34 -0.52 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.50 -0.52 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.70 -0.52 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.98 -0.47 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.03 -0.70 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.35 -0.68 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.71 -0.58 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.11 -0.58 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.56 -0.57 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.06 -0.55 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.59 -0.54 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.13 -0.56 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.75 -0.55 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 -0.40 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.20 -0.39 33 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 1.92 -0.37 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.67 -0.38 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.44 -0.37 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.25 -0.35 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.04 -0.33 32 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.71 -0.27 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.20 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.17 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.13 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.10 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.01 -0.50 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.25 -0.47 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 -0.47 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.80 -0.50 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.13 -0.39 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.54 -0.42 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.80 -0.53 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.25 -0.49 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.73 -0.45 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.24 -0.34 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.79 -0.32 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.37 -0.30 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.98 -0.29 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 -0.27 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 -0.26 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 -0.24 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.74 -0.24 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.44 -0.27 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 -0.21 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.99 -0.19 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.53 -0.16 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 -0.14 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 -0.11 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.68 -0.09 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.07 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.49 -0.50 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.75 -0.49 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.04 -0.47 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.36 -0.47 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.72 -0.45 36 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.10 -0.43 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.51 -0.42 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.97 -0.42 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.43 -0.41 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.96 -0.39 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.51 -0.38 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.06 -0.38 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.68 -0.35 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.31 -0.35 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.95 -0.33 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.65 -0.30 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.34 -0.31 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.06 -0.30 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 2.73 -0.35 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.51 -0.22 34 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.03 -0.21 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.65 -0.18 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.33 -0.14 35 0 1 0
TOTAL CALL 161 6,296 -5
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 2 0
30JUL26 35.00 P 0.16 0.16 0.16 0.13 +0.01 41 9 191 +9
30JUL26 36.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 162 0
30JUL26 37.00 P 0.42 0.42 0.42 0.40 +0.02 41 36 175 +36
30JUL26 38.00 P 0.00 0.00 0.00 0.63 +0.03 40 0 122 0
30JUL26 39.00 P 0.96 0.99 0.96 1.01 +0.12 41 11 104 +10
30JUL26 40.00 P 0.00 0.00 0.00 1.38 +0.09 40 0 183 0
30JUL26 41.00 P 0.00 0.00 0.00 1.93 +0.14 40 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 2.58 +0.20 41 0 179 0
30JUL26 43.00 P 0.00 0.00 0.00 3.30 +0.27 41 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 4.10 +0.32 41 0 122 0
30JUL26 45.00 P 5.00 5.00 5.00 4.95 +0.36 41 1 240 0
30JUL26 46.00 P 0.00 0.00 0.00 5.85 +0.39 41 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.79 +0.42 41 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 7.84 +0.53 49 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 8.81 +0.39 51 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 9.79 +0.43 53 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 12.35 +0.51 69 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.84 +0.47 77 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.34 +0.60 86 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.84 +0.47 94 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.34 +0.47 102 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.84 +0.60 109 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.34 +0.60 116 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.84 +0.47 122 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.73 +0.07 40 0 40 0
28AUG26 37.00 P 1.06 1.06 1.06 0.99 +0.07 40 1 33 0
28AUG26 38.00 P 0.00 0.00 0.00 1.34 +0.10 40 0 39 0
28AUG26 39.00 P 0.00 0.00 0.00 1.71 +0.11 40 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 2.18 +0.15 40 0 47 0
28AUG26 41.00 P 0.00 0.00 0.00 2.71 +0.17 40 0 76 0
28AUG26 42.00 P 0.00 0.00 0.00 3.31 +0.20 40 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 3.97 +0.26 40 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 4.68 +0.28 40 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 5.45 +0.32 40 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 6.26 +0.35 40 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 7.11 +0.37 40 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 8.12 +0.33 43 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 9.02 +0.34 44 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 9.95 +0.45 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.35 +0.49 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.85 +0.48 54 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.36 +0.54 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.86 +0.49 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.36 +0.49 71 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.85 +0.53 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.35 +0.53 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.05 37 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 +0.04 37 0 76 0
29SEP26 36.00 P 1.06 1.06 1.06 1.05 +0.06 38 11 26 +6
29SEP26 37.00 P 0.00 0.00 0.00 1.36 +0.07 37 0 37 0
29SEP26 38.00 P 1.70 1.70 1.70 1.71 +0.10 37 3 17 0
29SEP26 39.00 P 2.09 2.09 2.09 2.12 +0.12 37 13 32 -13
29SEP26 40.00 P 2.77 2.77 2.77 2.61 +0.16 37 10 45 0
29SEP26 41.00 P 0.00 0.00 0.00 3.13 +0.17 37 0 79 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 +0.15 37 0 76 0
29SEP26 43.00 P 0.00 0.00 0.00 4.35 +0.22 37 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 5.05 +0.27 37 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.77 +0.27 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.55 +0.30 37 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.36 +0.33 37 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.33 +0.29 39 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 9.20 +0.41 40 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 10.09 +0.42 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 12.40 +0.44 41 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.85 +0.48 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.36 +0.54 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.86 +0.49 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.36 +0.49 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.85 +0.53 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.35 +0.53 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.84 +0.47 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.33 +0.51 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.83 +0.51 75 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.33 +0.51 78 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.42 +0.03 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29OCT26 34.00 P 0.86 0.86 0.86 0.78 +0.04 36 15 31 +15
29OCT26 35.00 P 0.00 0.00 0.00 1.03 +0.07 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.30 +0.07 36 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.65 +0.12 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 2.01 +0.12 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 2.43 +0.14 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.91 +0.16 36 0 67 0
29OCT26 41.00 P 0.00 0.00 0.00 3.45 +0.18 36 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 4.04 +0.16 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.66 +0.23 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.33 +0.25 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.04 +0.26 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.80 +0.31 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.58 +0.16 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.52 +0.27 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.36 +0.27 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.23 +0.39 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.50 +0.44 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.85 +0.46 39 0 0 0
30DEC26 31.00 P 0.70 0.70 0.70 0.46 -0.07 33 1 1 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.61 -0.06 33 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.81 -0.06 33 0 2 0
30DEC26 34.00 P 1.21 1.21 1.21 1.04 -0.10 33 1 24 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.63 -0.10 33 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.99 -0.09 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.40 -0.07 33 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.86 -0.03 33 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 3.36 +0.01 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.79 -0.07 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.36 -0.10 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.99 0.00 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.64 0.00 33 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.34 -0.08 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.27 +0.14 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.07 +0.19 35 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.88 +0.35 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.71 +0.26 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.54 +0.44 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.76 +0.36 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.06 +0.67 38 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 17.36 +0.48 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.86 +0.49 41 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.36 +0.49 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.85 +0.49 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.35 +0.51 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.84 +0.47 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.33 +0.49 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.19 +0.06 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.41 +0.01 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.75 +0.08 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 2.09 +0.08 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.43 +0.08 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.81 +0.08 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.23 +0.10 34 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.68 +0.11 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.17 +0.13 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 +0.18 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.31 +0.14 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.93 +0.16 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.57 +0.18 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.24 +0.19 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.94 +0.20 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.67 +0.21 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.43 +0.23 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.17 +0.21 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.06 +0.32 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.10 +0.34 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.27 +0.42 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.55 +0.43 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.99 +0.60 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.36 +0.49 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.85 +0.49 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.35 +0.51 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.84 +0.47 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.58 +0.05 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.83 +0.05 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.19 +0.14 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.51 +0.07 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.85 +0.08 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.27 +0.12 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.68 +0.11 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.13 +0.11 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.61 +0.12 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.12 +0.12 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.66 +0.11 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.22 +0.12 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.84 +0.16 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.46 +0.16 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.16 +0.24 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.87 +0.24 33 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 9.56 +0.23 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.29 +0.34 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.03 +0.32 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.79 +0.26 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.75 +0.36 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.81 +0.30 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.95 +0.41 32 0 0 0
TOTAL PUT 112 7,557 +65
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$ 212.60
10JUL26 165.00 C 0.00 0.00 0.00 48.15 -1.68 287 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 45.55 -1.78 262 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 42.87 -2.09 226 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 40.65 -1.65 245 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 37.61 -2.24 0 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 36.10 -1.23 250 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 32.61 -2.23 0 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 30.11 -1.22 0 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 27.62 -1.21 91 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 25.12 -1.21 82 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 22.62 -1.21 74 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 20.12 -1.22 66 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 17.62 -1.24 58 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 15.12 -1.27 50 0 15 0
10JUL26 200.00 C 0.00 0.00 0.00 12.65 -1.33 54 0 18 0
10JUL26 205.00 C 7.89 8.87 7.89 7.88 -1.82 53 16 143 -16
10JUL26 210.00 C 4.45 4.45 4.45 3.88 -1.85 53 2 734 0
10JUL26 215.00 C 2.32 3.01 1.40 1.41 -1.47 54 136 375 +27
10JUL26 220.00 C 1.00 1.38 0.48 0.34 -0.85 54 64 100 -4
10JUL26 225.00 C 0.00 0.00 0.00 0.05 -0.35 53 0 92 0
10JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 2 0
10JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 5 0
10JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 260.00 C 0.00 0.00 0.00 0.01 - 134 0 0 -
17JUL26 180.00 C 0.00 0.00 0.00 32.73 -2.11 41 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 30.24 -1.24 40 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 27.76 -1.25 40 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 25.30 -1.27 40 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 22.86 -1.30 40 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 20.46 -1.33 40 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 18.12 -1.37 40 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 15.85 -1.41 40 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 13.69 -1.44 40 0 0 0
17JUL26 205.00 C 0.00 0.00 0.00 9.80 -1.76 40 0 0 0
17JUL26 210.00 C 0.00 0.00 0.00 6.50 -1.66 40 0 1,095 0
17JUL26 215.00 C 0.00 0.00 0.00 4.06 -1.39 40 0 150 0
17JUL26 220.00 C 3.52 3.90 2.56 2.38 -1.05 40 12 120 +3
17JUL26 225.00 C 1.69 1.69 1.69 1.26 -0.78 40 1 32 -1
17JUL26 230.00 C 0.00 0.00 0.00 0.61 -0.53 40 0 5 0
17JUL26 235.00 C 0.00 0.00 0.00 0.27 -0.33 40 0 0 0
17JUL26 240.00 C 0.33 0.47 0.33 0.11 -0.18 40 9 22 +9
17JUL26 245.00 C 0.00 0.00 0.00 0.05 -0.09 41 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 65.35 -1.21 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 63.47 -0.60 84 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 61.40 -0.78 90 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 58.94 -1.00 87 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 56.14 -1.15 78 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 54.14 -0.59 83 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 51.47 -0.32 77 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 49.00 -0.85 74 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 46.55 -0.78 71 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 43.66 -1.30 61 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 41.30 -1.00 60 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 38.85 -1.00 57 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 36.42 -0.91 55 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 34.10 -0.74 54 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 30.71 -1.29 37 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 28.35 -1.54 37 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 26.03 -1.32 37 0 272 0
30JUL26 190.00 C 23.00 23.00 23.00 24.49 -0.79 44 1 347 0
30JUL26 192.50 C 0.00 0.00 0.00 21.59 -1.57 37 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 19.48 -1.36 37 0 363 0
30JUL26 197.50 C 0.00 0.00 0.00 17.46 -1.91 37 0 499 0
30JUL26 200.00 C 0.00 0.00 0.00 15.55 -1.36 37 0 884 0
30JUL26 205.00 C 0.00 0.00 0.00 12.06 -1.74 37 0 1,025 0
30JUL26 210.00 C 9.80 9.80 9.80 9.21 -1.37 37 1 382 0
30JUL26 215.00 C 6.80 6.80 6.49 6.69 -1.31 37 16 688 0
30JUL26 220.00 C 5.00 5.29 4.50 4.78 -1.09 37 41 1,743 +32
30JUL26 225.00 C 3.45 4.60 3.45 3.30 -0.88 37 62 1,347 +18
30JUL26 230.00 C 2.40 3.39 2.20 2.18 -0.72 37 124 1,415 +18
30JUL26 235.00 C 1.71 2.35 1.60 1.40 -0.55 37 67 622 +50
30JUL26 240.00 C 1.26 1.30 1.26 0.87 -0.41 37 38 254 +38
30JUL26 245.00 C 0.73 0.74 0.73 0.52 -0.30 37 58 171 +45
30JUL26 250.00 C 0.00 0.00 0.00 0.30 -0.21 37 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.17 -0.14 37 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.10 - 37 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 63.84 -1.67 56 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 61.40 -1.81 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 58.97 -1.59 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 56.59 -1.82 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 54.15 -1.00 51 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 51.75 -1.36 49 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 49.48 -1.46 49 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 47.11 -1.40 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 44.67 -0.71 46 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 42.07 -0.78 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 39.55 -1.97 41 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 38.14 -1.05 46 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 35.12 -1.67 40 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 32.81 -2.25 39 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 30.76 -1.23 39 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 28.73 -1.23 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 26.80 -1.21 39 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 24.91 -1.21 39 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 23.11 -1.18 39 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 21.38 -1.18 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 19.72 -1.15 39 0 224 0
28AUG26 205.00 C 0.00 0.00 0.00 16.66 -1.65 39 0 336 0
28AUG26 210.00 C 0.00 0.00 0.00 14.13 -1.31 40 0 219 0
28AUG26 215.00 C 13.16 13.16 11.40 11.79 -1.10 40 16 188 0
28AUG26 220.00 C 11.50 11.50 11.50 9.72 -0.92 40 1 248 +1
28AUG26 225.00 C 0.00 0.00 0.00 7.87 -0.84 40 0 215 0
28AUG26 230.00 C 0.00 0.00 0.00 6.31 -0.77 39 0 511 0
28AUG26 235.00 C 0.00 0.00 0.00 5.03 -0.66 39 0 139 0
28AUG26 240.00 C 0.00 0.00 0.00 3.96 -0.54 39 0 194 0
28AUG26 245.00 C 3.48 3.48 3.48 3.06 -0.52 39 1 295 +1
28AUG26 250.00 C 3.22 3.22 3.22 2.38 -0.42 39 2 105 0
28AUG26 255.00 C 0.00 0.00 0.00 1.82 -0.34 39 0 121 0
28AUG26 260.00 C 2.02 2.02 2.02 1.37 - 39 48 48 -
29SEP26 147.50 C 0.00 0.00 0.00 66.25 -1.80 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 64.53 -1.33 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 62.08 -1.13 51 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 58.97 -1.59 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.37 -1.04 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.44 -1.17 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 52.04 -1.19 42 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 50.23 -0.81 45 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 47.96 -0.74 44 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 45.72 -1.47 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 42.89 -2.10 40 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 41.52 -1.43 43 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 39.28 -1.51 42 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 37.26 -1.46 42 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 34.30 -2.36 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 32.40 -1.33 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 30.55 -1.44 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 28.71 -1.48 38 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 27.02 -1.45 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 25.34 -1.41 38 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 23.71 -1.21 38 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 22.22 -1.21 38 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 19.31 -0.53 38 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 16.85 -1.23 38 0 341 0
29SEP26 215.00 C 15.37 15.50 15.37 14.50 -1.23 38 13 150 +8
29SEP26 220.00 C 12.99 12.99 12.54 12.38 -1.31 38 31 148 +15
29SEP26 225.00 C 11.98 11.98 11.98 10.64 -1.13 38 15 194 0
29SEP26 230.00 C 9.55 9.55 9.55 8.98 -1.00 38 2 504 0
29SEP26 235.00 C 0.00 0.00 0.00 7.64 -0.86 38 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 6.42 -0.74 38 0 61 0
29SEP26 245.00 C 0.00 0.00 0.00 5.29 -0.72 38 0 63 0
29SEP26 250.00 C 5.00 5.50 5.00 4.42 -0.61 38 13 262 +13
29SEP26 255.00 C 0.00 0.00 0.00 3.62 -0.54 38 0 15 0
29SEP26 260.00 C 0.00 0.00 0.00 2.98 -0.49 38 0 21 0
29SEP26 265.00 C 3.45 3.45 3.45 2.42 -0.42 38 15 16 +15
29SEP26 270.00 C 0.00 0.00 0.00 1.92 -0.43 38 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.55 -0.30 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.25 -0.27 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.00 -0.23 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.80 -0.20 38 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 40.78 -1.50 40 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.81 -1.45 40 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.91 -1.01 40 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 34.21 -2.12 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 32.43 -2.08 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 30.77 -1.43 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 29.11 -1.24 37 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 27.47 -1.17 37 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 26.00 -1.13 37 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 24.53 -1.21 37 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 21.74 -1.29 37 0 27 0
29OCT26 210.00 C 0.00 0.00 0.00 19.10 -1.39 37 0 75 0
29OCT26 215.00 C 0.00 0.00 0.00 16.96 -1.16 37 0 23 0
29OCT26 220.00 C 0.00 0.00 0.00 14.95 -1.09 37 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 13.01 -1.10 37 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 11.36 -1.01 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 9.88 -0.91 37 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 8.55 -0.78 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 7.41 -0.67 38 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 6.27 -0.67 37 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 5.41 -0.56 37 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.55 - 37 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 68.78 -1.54 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.45 -1.62 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 64.24 -1.62 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 62.14 -1.63 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 59.91 -1.60 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.80 -1.67 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 55.71 -1.60 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 53.66 -1.49 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.67 -1.51 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 49.69 -1.18 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 47.76 -1.18 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.86 -1.63 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 44.00 -1.32 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 42.17 -0.76 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 40.32 -0.87 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 38.62 -0.79 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 36.94 -0.91 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 34.94 -0.60 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 33.44 -1.75 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 31.99 -1.19 37 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 30.54 -1.65 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 29.09 -1.67 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 26.51 -1.51 37 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 23.83 -1.27 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 21.58 -1.44 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 19.49 -1.18 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 17.62 -1.08 37 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 15.82 -1.17 37 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 14.25 -1.10 37 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 12.83 -1.08 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 11.55 -0.90 37 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 10.44 -0.71 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 9.38 -0.74 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 8.26 -0.76 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 7.40 -0.62 38 0 138 0
30DEC26 270.00 C 7.20 7.20 7.20 6.37 -0.82 37 1 51 -1
30DEC26 275.00 C 0.00 0.00 0.00 5.59 -0.58 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 70.92 -1.36 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 68.83 -1.59 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 66.77 -1.34 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 64.74 -1.34 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.75 -1.32 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.79 -1.31 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 58.85 -1.43 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.95 -1.30 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 55.08 -1.75 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 53.26 -1.81 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 51.46 -1.79 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 49.69 -1.80 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 47.97 -1.95 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 46.32 -1.51 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 44.64 -1.29 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 43.00 -1.53 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 41.42 -1.23 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 40.07 -1.79 37 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 38.53 -1.45 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 37.05 -2.01 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 35.67 -1.84 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 34.40 -1.73 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 31.78 -1.71 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 29.04 -1.82 36 250 947 -250
30MAR27 215.00 C 0.00 0.00 0.00 26.83 -1.46 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 24.73 -1.44 36 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 22.88 -1.38 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 21.10 -1.15 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.43 -1.18 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 17.77 -1.17 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.39 -1.01 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 15.08 -1.00 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 14.05 -0.98 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.85 - 37 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 63.21 -1.66 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.41 -1.72 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.63 -1.77 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 57.90 -1.76 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.20 -1.74 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 54.54 -1.73 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.89 -1.90 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.29 -1.90 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 49.73 -1.91 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.19 -1.93 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.65 -1.98 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 45.26 -1.87 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.79 -1.91 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.40 -1.96 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 41.15 -1.79 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.84 -1.77 36 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 38.58 -1.79 36 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 36.10 -1.80 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 33.44 -1.69 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 31.35 -1.30 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 29.38 -1.35 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 27.42 -1.39 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 25.66 -1.34 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 24.02 -1.38 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 22.55 -0.95 36 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 21.09 -1.00 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 19.60 -1.18 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 18.36 -0.89 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.10 - 37 0 0 -
TOTAL CALL 1,056 27,706 +21
10JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
10JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
10JUL26 182.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 185.00 P 0.00 0.00 0.00 0.01 0.00 98 0 152 0
10JUL26 187.50 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
10JUL26 190.00 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
10JUL26 192.50 P 0.00 0.00 0.00 0.01 0.00 72 0 138 0
10JUL26 195.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 120 0
10JUL26 197.50 P 0.00 0.00 0.00 0.01 -0.06 55 0 60 0
10JUL26 200.00 P 0.00 0.00 0.00 0.03 -0.12 53 0 75 0
10JUL26 205.00 P 0.60 0.60 0.23 0.26 -0.34 53 18 117 0
10JUL26 210.00 P 2.20 2.20 0.80 1.24 -0.45 52 133 79 +30
10JUL26 215.00 P 0.00 0.00 0.00 3.65 -0.19 50 0 0 0
10JUL26 220.00 P 8.20 8.20 8.20 7.71 +0.56 53 15 25 +15
10JUL26 225.00 P 0.00 0.00 0.00 12.44 +0.88 53 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 17.40 +1.12 0 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 22.40 +1.19 0 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 27.40 +1.20 0 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 32.40 +1.20 0 0 0 0
10JUL26 250.00 P 0.00 0.00 0.00 37.40 +1.20 0 0 0 0
10JUL26 255.00 P 0.00 0.00 0.00 42.40 +1.20 0 0 0 0
10JUL26 260.00 P 0.00 0.00 0.00 47.40 - 0 0 0 -
17JUL26 180.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 1 0
17JUL26 185.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.08 -0.06 40 0 15 0
17JUL26 190.00 P 0.26 0.26 0.26 0.14 -0.09 40 5 9 +5
17JUL26 192.50 P 0.30 0.30 0.30 0.24 -0.12 40 1 1 0
17JUL26 195.00 P 0.00 0.00 0.00 0.40 -0.16 40 0 45 0
17JUL26 197.50 P 0.82 0.82 0.82 0.64 -0.18 40 4 19 +4
17JUL26 200.00 P 1.14 1.14 1.14 0.99 -0.15 40 1 75 0
17JUL26 205.00 P 2.35 2.35 1.99 2.04 -0.17 40 39 50 -11
17JUL26 210.00 P 3.47 4.11 3.28 3.76 -0.11 40 93 133 +50
17JUL26 215.00 P 6.29 6.29 6.29 6.28 +0.11 40 15 15 +15
17JUL26 220.00 P 0.00 0.00 0.00 9.53 +0.43 39 0 0 0
17JUL26 225.00 P 13.50 13.50 13.50 13.50 +0.40 40 4 4 +4
17JUL26 230.00 P 0.00 0.00 0.00 17.89 +0.71 40 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 22.57 +0.92 40 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 27.44 +1.06 40 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 32.40 +1.15 0 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 37.40 +0.61 0 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 42.40 +1.17 0 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 47.40 - 0 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 43 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 363 0
30JUL26 167.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 282 0
30JUL26 170.00 P 0.20 0.20 0.20 0.04 -0.01 38 2 322 -2
30JUL26 172.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 225 0
30JUL26 175.00 P 0.28 0.28 0.28 0.09 -0.03 37 1 340 -1
30JUL26 177.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 263 0
30JUL26 180.00 P 0.40 0.43 0.40 0.21 -0.05 37 2 251 0
30JUL26 182.50 P 0.50 0.50 0.50 0.31 -0.07 37 10 288 -10
30JUL26 185.00 P 0.00 0.00 0.00 0.44 -0.10 37 0 541 0
30JUL26 187.50 P 0.00 0.00 0.00 0.62 -0.12 37 0 245 0
30JUL26 190.00 P 1.05 1.06 0.97 0.88 -0.12 37 4 485 0
30JUL26 192.50 P 1.20 1.25 1.20 1.20 -0.11 37 6 377 +1
30JUL26 195.00 P 1.82 1.82 1.53 1.59 -0.09 37 6 310 0
30JUL26 197.50 P 2.21 2.24 2.02 2.09 -0.04 37 70 484 +50
30JUL26 200.00 P 2.66 2.83 2.50 2.65 -0.04 37 33 368 -30
30JUL26 205.00 P 3.46 4.00 3.46 4.11 -0.01 37 31 360 +30
30JUL26 210.00 P 5.60 6.50 5.13 6.09 -0.05 36 27 144 +20
30JUL26 215.00 P 9.15 9.15 9.15 8.64 +0.22 36 1 32 +1
30JUL26 220.00 P 0.00 0.00 0.00 12.09 +0.88 38 0 15 0
30JUL26 225.00 P 0.00 0.00 0.00 15.28 +0.36 37 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 19.21 +0.54 37 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 23.47 +0.71 37 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 27.97 +0.84 37 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 32.67 +0.85 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 37.50 +0.44 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 42.42 +0.62 37 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 47.40 - 0 0 0 -
28AUG26 150.00 P 0.32 0.36 0.32 0.08 0.00 39 3 16 +3
28AUG26 152.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 133 0
28AUG26 167.50 P 0.00 0.00 0.00 0.58 -0.02 39 0 141 0
28AUG26 170.00 P 0.00 0.00 0.00 0.76 -0.05 39 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 0.97 -0.03 39 0 168 0
28AUG26 175.00 P 0.00 0.00 0.00 1.23 -0.03 39 0 1,367 0
28AUG26 177.50 P 0.00 0.00 0.00 1.50 -0.03 39 0 167 0
28AUG26 180.00 P 1.93 2.08 1.93 1.87 -0.03 39 55 475 +55
28AUG26 182.50 P 0.00 0.00 0.00 2.24 -0.03 39 0 224 0
28AUG26 185.00 P 2.82 2.82 2.82 2.73 -0.01 39 1 143 +1
28AUG26 187.50 P 0.00 0.00 0.00 3.23 -0.02 39 0 208 0
28AUG26 190.00 P 0.00 0.00 0.00 3.83 +0.06 39 0 331 0
28AUG26 192.50 P 4.20 4.20 4.20 4.41 +0.08 39 1 306 0
28AUG26 195.00 P 4.92 5.23 4.92 5.09 +0.11 39 3 401 -1
28AUG26 197.50 P 5.99 5.99 5.99 5.83 +0.12 39 3 378 +3
28AUG26 200.00 P 6.83 6.83 6.79 6.69 +0.18 39 4 645 0
28AUG26 205.00 P 0.00 0.00 0.00 8.63 +0.27 39 0 211 0
28AUG26 210.00 P 11.24 11.24 11.24 10.88 +0.32 38 15 186 +15
28AUG26 215.00 P 12.22 12.95 12.22 13.46 +0.42 38 25 115 +25
28AUG26 220.00 P 0.00 0.00 0.00 16.38 +0.59 38 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 19.86 +0.86 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 23.39 +0.48 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 27.17 +0.84 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 31.14 +0.69 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 35.27 +0.32 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 39.35 +0.15 37 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 43.75 +0.89 37 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 48.45 - 37 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 0.40 -0.04 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 0.64 -0.05 38 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 0.81 -0.05 38 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 0.99 -0.05 38 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.20 -0.06 38 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.47 -0.06 38 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 1.73 -0.07 38 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 2.09 -0.07 38 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 2.46 -0.07 38 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 2.87 -0.07 38 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 3.47 -0.07 38 0 865 0
29SEP26 182.50 P 0.00 0.00 0.00 3.98 -0.03 38 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 4.61 +0.04 38 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 5.24 +0.09 38 0 136 0
29SEP26 190.00 P 0.00 0.00 0.00 5.90 +0.07 38 0 218 0
29SEP26 192.50 P 0.00 0.00 0.00 6.63 +0.08 38 0 147 0
29SEP26 195.00 P 0.00 0.00 0.00 7.44 +0.11 38 0 175 0
29SEP26 197.50 P 0.00 0.00 0.00 8.31 +0.12 38 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 9.26 +0.15 38 0 682 0
29SEP26 205.00 P 0.00 0.00 0.00 11.40 +0.26 38 0 117 0
29SEP26 210.00 P 14.17 14.17 14.17 13.78 +0.35 38 15 98 +15
29SEP26 215.00 P 0.00 0.00 0.00 16.40 +0.34 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 19.26 +0.38 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 22.46 +0.44 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 25.92 +1.16 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 29.48 -0.48 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 33.30 -0.44 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.34 -0.40 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 41.39 -0.47 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 45.63 -0.54 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 50.00 -0.59 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 54.38 -0.75 37 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 58.92 -0.71 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 63.53 +0.77 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 68.22 -0.11 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.92 +0.38 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.21 +0.96 41 0 0 0
29OCT26 177.50 P 4.22 4.22 4.22 4.12 -0.03 37 1 6 +1
29OCT26 180.00 P 0.00 0.00 0.00 4.82 0.00 37 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 5.44 +0.10 37 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 6.08 +0.14 37 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 6.75 +0.12 37 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 7.48 +0.09 37 0 22 0
29OCT26 192.50 P 0.00 0.00 0.00 8.28 +0.09 37 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 9.18 +0.18 37 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 10.12 +0.20 37 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 11.12 +0.23 37 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 13.32 +0.29 37 0 60 0
29OCT26 210.00 P 15.79 15.79 15.79 15.75 +0.34 37 15 45 +15
29OCT26 215.00 P 18.48 18.48 18.48 18.45 +0.42 37 15 15 +15
29OCT26 220.00 P 0.00 0.00 0.00 21.15 +0.35 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 24.31 +0.40 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 27.74 +0.53 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 31.31 +0.35 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 35.05 +0.44 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 38.94 +0.44 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 42.99 +0.49 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 47.10 +0.05 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 51.30 - 38 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 1.51 -0.05 37 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 1.78 -0.05 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 2.05 -0.05 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.33 -0.06 37 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 2.71 -0.14 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.09 -0.06 37 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 3.47 -0.06 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 3.95 -0.05 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 4.46 -0.05 37 0 222 0
30DEC26 170.00 P 5.55 5.55 5.55 4.97 -0.05 37 1 54 +1
30DEC26 172.50 P 0.00 0.00 0.00 5.52 -0.04 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 6.18 -0.04 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 6.84 -0.05 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 7.73 +0.18 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 8.52 +0.05 38 0 22 0
30DEC26 185.00 P 9.50 9.50 9.50 9.38 -0.02 38 1 59 0
30DEC26 187.50 P 10.80 10.80 10.80 10.24 +0.08 38 1 31 +1
30DEC26 190.00 P 0.00 0.00 0.00 11.11 +0.07 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 12.10 +0.26 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 13.07 +0.19 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 14.06 +0.21 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 15.20 +0.30 38 500 591 0
30DEC26 205.00 P 0.00 0.00 0.00 17.46 +0.23 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 19.98 +0.37 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 22.68 +0.45 38 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 25.67 +0.66 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 28.68 +0.57 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.94 +0.63 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 35.53 +0.87 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 38.82 +0.90 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 42.50 +0.93 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 46.31 +1.03 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 50.23 +1.11 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 54.26 +1.21 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.28 +0.65 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.55 +0.60 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 66.85 +0.54 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.24 -0.09 37 0 49 0
30MAR27 150.00 P 0.00 0.00 0.00 3.63 +0.01 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 4.02 -0.12 37 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 4.50 -0.10 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.02 -0.12 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.54 -0.14 37 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 6.06 -0.15 37 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 6.67 -0.14 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.34 -0.17 37 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.26 +0.06 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 8.69 -0.21 37 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 9.70 +0.09 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 10.57 +0.10 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.44 +0.09 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 12.32 +0.10 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 13.20 +0.10 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 14.20 +0.16 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 15.27 +0.16 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 16.33 +0.15 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 17.41 +0.15 38 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 18.49 +0.16 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 19.70 +0.23 38 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 22.21 +0.19 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 24.78 +0.27 38 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 27.50 +0.37 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 30.48 +0.59 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 33.52 +0.60 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 36.70 +0.65 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.31 +1.01 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.23 +0.74 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 46.77 +0.87 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 50.48 +1.18 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 54.22 +1.23 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 58.08 - 39 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 7.92 -0.11 38 0 12 0
29JUN27 162.50 P 0.00 0.00 0.00 8.62 -0.11 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.33 -0.11 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 10.03 -0.12 38 0 6 0
29JUN27 170.00 P 11.60 11.60 11.60 10.79 -0.10 38 1 25 +1
29JUN27 172.50 P 0.00 0.00 0.00 11.67 -0.11 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 12.56 -0.10 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 13.44 -0.11 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.33 -0.11 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.24 -0.10 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 16.32 -0.07 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.39 -0.08 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 18.47 -0.08 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 19.56 -0.08 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 20.65 -0.08 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 21.84 -0.01 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 23.12 -0.02 38 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 25.69 -0.02 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 28.28 +0.05 38 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 31.15 +0.18 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 34.13 +0.30 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 37.14 +0.34 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 40.33 +0.41 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 43.71 +0.58 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 46.94 +0.58 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 50.44 +0.67 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 54.00 +0.72 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 57.66 +0.75 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 61.40 - 39 0 0 -
TOTAL PUT 1,181 25,507 +321
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$ 6.38
30JUL26 4.60 C 0.00 0.00 0.00 1.78 -0.20 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.69 -0.17 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.59 -0.18 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.50 -0.19 61 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.41 -0.19 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.18 -0.19 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.95 -0.16 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 -0.18 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.56 -0.16 55 0 46 0
30JUL26 6.25 C 0.48 0.48 0.39 0.40 -0.13 53 37 208 +37
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.12 50 0 136 0
30JUL26 6.75 C 0.00 0.00 0.00 0.17 -0.09 50 0 40 0
30JUL26 7.00 C 0.10 0.10 0.09 0.11 -0.07 51 250 362 +250
30JUL26 7.25 C 0.00 0.00 0.00 0.06 -0.06 49 0 124 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.04 51 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.03 50 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 1.86 -0.18 68 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.77 -0.16 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.69 -0.14 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 -0.18 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.51 -0.18 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.29 -0.18 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.10 -0.16 60 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 -0.15 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.74 -0.16 56 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.60 -0.13 55 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 -0.11 54 0 90 0
28AUG26 6.75 C 0.34 0.34 0.34 0.37 -0.10 54 15 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.09 54 0 62 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.07 55 0 221 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 -0.06 55 0 113 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.06 54 0 95 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 95 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.04 53 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.03 54 0 66 0
28AUG26 9.00 C 0.03 0.03 0.03 0.03 -0.02 54 4 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.02 54 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 1.95 -0.18 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 -0.17 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 -0.17 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.17 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 -0.16 65 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.15 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 -0.15 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 -0.16 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 -0.13 58 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.12 57 0 135 0
29SEP26 6.50 C 0.00 0.00 0.00 0.65 -0.11 56 0 92 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.09 57 0 150 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.09 57 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.08 57 0 50 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.07 58 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.07 57 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.05 58 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.05 58 0 23 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.05 57 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.04 57 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 155 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.03 58 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.02 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.02 -0.16 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.93 -0.17 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.85 -0.17 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.78 -0.16 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.70 -0.16 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.51 -0.16 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.34 -0.16 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.17 -0.16 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 -0.14 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.13 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.77 -0.11 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 -0.10 57 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.59 -0.09 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.51 -0.09 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 -0.07 57 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.07 57 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 -0.06 58 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.29 -0.06 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 -0.05 57 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.04 58 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.11 -0.14 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 -0.16 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.15 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 -0.14 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 -0.16 59 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 -0.15 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.14 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 -0.14 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.12 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.11 58 0 0 0
30DEC26 6.50 C 0.91 0.91 0.91 1.01 -0.10 58 2 2 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.10 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 -0.09 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.08 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.07 59 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.07 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.07 59 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.06 59 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.06 59 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.06 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.05 59 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.04 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.04 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.04 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.04 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.04 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.02 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.02 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 60 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.24 -0.16 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.17 -0.15 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 -0.16 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 -0.15 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 -0.15 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.82 -0.13 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 -0.13 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.12 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 -0.11 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 -0.11 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 -0.10 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 -0.10 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.08 -0.09 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.00 -0.08 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.09 58 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.08 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.08 58 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.73 -0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.06 59 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 -0.06 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.58 -0.06 58 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.54 -0.06 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.50 -0.05 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.05 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.05 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.04 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.03 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.04 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.02 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.03 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.35 -0.14 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.29 -0.14 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.23 -0.14 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.18 -0.14 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.14 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 -0.14 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.87 -0.13 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.75 -0.13 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 -0.12 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.54 -0.12 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.45 -0.11 57 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.36 -0.11 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 -0.10 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.20 -0.10 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 -0.10 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 -0.09 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 -0.09 58 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.93 -0.08 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.87 -0.08 58 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 -0.08 58 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.77 -0.08 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.07 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.07 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 -0.07 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.60 -0.07 58 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.54 -0.05 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.06 58 0 45 0
TOTAL CALL 308 15,750 +289
30JUL26 4.60 P 0.02 0.02 0.02 0.01 0.00 71 20 34 +4
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 53 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.09 +0.02 53 0 329 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 312 0
30JUL26 6.25 P 0.00 0.00 0.00 0.26 +0.05 53 0 339 0
30JUL26 6.50 P 0.00 0.00 0.00 0.39 +0.07 53 0 421 0
30JUL26 6.75 P 0.53 0.53 0.53 0.54 +0.09 52 3 248 -3
30JUL26 7.00 P 0.00 0.00 0.00 0.74 +0.14 55 0 730 0
30JUL26 7.25 P 0.00 0.00 0.00 0.95 +0.16 57 0 167 0
30JUL26 7.50 P 0.00 0.00 0.00 1.17 +0.17 57 0 510 0
30JUL26 7.75 P 0.00 0.00 0.00 1.41 +0.15 62 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.66 +0.19 69 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 1.90 +0.16 72 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.15 +0.20 78 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 2.40 +0.17 84 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.64 +0.16 84 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.89 +0.14 89 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.15 +0.20 101 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.39 +0.20 99 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.64 +0.20 104 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.14 +0.20 113 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.64 +0.20 121 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.13 +0.19 120 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.63 +0.18 127 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 6.13 +0.19 134 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.64 +0.20 151 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.14 +0.20 158 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.64 +0.19 164 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 +0.01 57 0 206 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 +0.01 58 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 +0.01 58 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 +0.01 57 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.01 56 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 +0.02 56 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.25 +0.04 57 0 155 0
28AUG26 6.00 P 0.36 0.36 0.36 0.34 +0.04 56 45 265 +45
28AUG26 6.25 P 0.00 0.00 0.00 0.46 +0.06 57 0 117 0
28AUG26 6.50 P 0.61 0.61 0.61 0.60 +0.07 57 1 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.74 +0.09 56 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.92 +0.12 58 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 1.09 +0.10 56 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.29 +0.09 57 0 187 0
28AUG26 7.75 P 0.00 0.00 0.00 1.50 +0.16 57 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.72 +0.17 58 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 +0.15 54 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.20 +0.19 65 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.44 +0.17 67 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.68 +0.18 69 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.93 +0.18 73 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.18 +0.19 77 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 +0.18 78 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 +0.21 81 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.17 +0.18 88 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.66 +0.21 91 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.16 +0.18 96 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.65 +0.17 98 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.15 +0.17 103 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.64 +0.20 103 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.14 +0.20 108 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.64 +0.19 112 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 60 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.02 59 0 1,404 0
29SEP26 5.25 P 0.34 0.34 0.34 0.23 +0.03 59 15 2,579 0
29SEP26 5.50 P 0.40 0.40 0.40 0.31 +0.04 60 9 230 +9
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.04 59 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 +0.05 60 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 +0.07 60 0 371 0
29SEP26 6.50 P 0.76 0.76 0.76 0.78 +0.08 60 15 352 +15
29SEP26 6.75 P 0.93 0.93 0.93 0.92 +0.07 60 15 212 +15
29SEP26 7.00 P 0.00 0.00 0.00 1.08 +0.09 59 0 127 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 +0.11 59 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 +0.08 59 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 +0.13 58 0 117 0
29SEP26 8.00 P 1.85 1.85 1.85 1.81 +0.13 57 15 176 -15
29SEP26 8.25 P 0.00 0.00 0.00 2.04 +0.15 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 +0.17 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 +0.15 62 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 +0.18 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.97 +0.20 65 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.21 +0.15 67 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.45 +0.16 68 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.70 +0.21 71 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.19 +0.18 75 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.68 +0.21 78 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 +0.19 81 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 +0.19 85 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.16 +0.18 87 0 15 0
29SEP26 13.00 P 6.66 6.66 6.66 6.64 +0.20 84 5 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.15 +0.21 91 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.65 +0.20 95 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.14 +0.20 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.64 +0.20 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.14 +0.20 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.64 +0.20 104 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.18 +0.02 58 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.23 +0.02 58 0 20 0
29OCT26 5.25 P 0.00 0.00 0.00 0.31 +0.03 59 0 15 0
29OCT26 5.50 P 0.47 0.47 0.47 0.40 +0.04 59 45 145 +45
29OCT26 5.75 P 0.00 0.00 0.00 0.50 +0.05 59 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.62 +0.06 60 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.75 +0.07 60 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.89 +0.07 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.04 +0.08 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.21 +0.09 61 0 9 0
29OCT26 7.25 P 0.00 0.00 0.00 1.38 +0.09 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.55 +0.09 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 +0.11 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.93 +0.11 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.13 +0.11 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.35 +0.15 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.56 +0.15 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 60 0 0 0
30DEC26 4.70 P 0.43 0.43 0.43 0.29 +0.03 60 2 9,006 +2
30DEC26 4.80 P 0.46 0.46 0.46 0.33 +0.04 61 2 226 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.04 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.04 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.04 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.05 61 0 85 0
30DEC26 5.75 P 0.81 0.81 0.81 0.70 +0.05 61 15 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.07 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.07 61 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.08 62 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.09 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.09 62 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.60 +0.10 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 +0.10 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.96 +0.11 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.11 63 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 +0.13 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.53 +0.11 62 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 +0.13 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 +0.14 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 +0.13 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 +0.13 64 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 +0.12 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.84 +0.13 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.30 +0.13 66 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.77 +0.18 67 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.25 +0.19 69 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.73 +0.18 70 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.21 +0.18 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.70 +0.20 73 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.19 +0.20 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.68 +0.20 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.17 +0.20 77 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.66 +0.20 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.15 +0.19 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.64 +0.20 78 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.03 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.03 60 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.04 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.04 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.04 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.05 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.05 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 +0.06 61 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.07 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.07 61 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 +0.08 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.09 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 +0.09 62 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 +0.10 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 +0.10 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.11 63 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.12 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.56 +0.11 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 +0.12 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 +0.12 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.16 +0.12 64 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.37 +0.12 64 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.57 +0.12 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.78 +0.12 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.00 +0.12 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.44 +0.13 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 +0.14 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.36 +0.14 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.82 +0.13 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.29 +0.13 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.77 +0.14 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.25 +0.18 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.73 +0.18 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.21 +0.18 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.69 +0.19 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.17 +0.19 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.04 60 0 30 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 +0.04 60 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.04 60 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.03 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.03 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 +0.05 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 +0.05 60 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.06 +0.06 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.20 +0.06 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.34 +0.06 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 +0.07 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 +0.08 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 +0.08 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 +0.09 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 +0.09 62 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.35 +0.09 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.53 +0.09 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.10 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.92 +0.11 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.12 +0.11 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.31 +0.10 63 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.52 +0.11 63 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 3.74 +0.13 64 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.95 +0.12 64 0 20 0
29JUN27 10.00 P 4.12 4.12 4.12 4.13 +0.10 63 5 25 +5
29JUN27 10.50 P 0.00 0.00 0.00 4.58 +0.12 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 +0.13 64 0 27 0
TOTAL PUT 212 38,416 +124
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$ 38.16
30JUL26 26.00 C 0.00 0.00 0.00 12.19 -0.47 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.20 -0.49 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.21 -0.48 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.22 -0.45 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.23 -0.45 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.23 -0.41 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.26 -0.41 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.32 -0.41 41 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.42 -0.41 40 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.58 -0.41 40 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 2.82 -0.40 40 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.16 -0.37 40 0 96 0
30JUL26 38.00 C 1.72 1.72 1.53 1.59 -0.32 40 40 116 0
30JUL26 39.00 C 0.00 0.00 0.00 1.14 -0.31 40 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 0.83 -0.23 41 0 67 0
30JUL26 41.00 C 0.00 0.00 0.00 0.56 -0.21 41 0 137 0
30JUL26 42.00 C 0.00 0.00 0.00 0.36 -0.17 41 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 -0.13 41 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.26 -0.47 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.26 -0.48 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.29 -0.47 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.33 -0.52 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.38 -0.52 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.47 -0.22 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.57 -0.59 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.73 -0.40 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 4.94 -0.39 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.20 -0.38 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.54 -0.36 40 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 2.90 -0.38 39 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 2.39 -0.32 39 0 104 0
28AUG26 39.00 C 2.10 2.10 2.10 1.94 -0.30 39 15 61 +15
28AUG26 40.00 C 0.00 0.00 0.00 1.57 -0.27 40 0 109 0
28AUG26 41.00 C 0.00 0.00 0.00 1.26 -0.25 40 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.00 -0.22 40 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.77 -0.19 40 0 124 0
28AUG26 44.00 C 0.00 0.00 0.00 0.59 -0.16 40 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.45 -0.13 40 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 -0.11 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.39 -0.34 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.42 -0.61 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.49 -0.51 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.58 -0.27 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.68 -0.29 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.75 -0.56 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.98 -0.37 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.20 -0.39 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.48 -0.29 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.80 -0.36 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.18 -0.21 40 0 64 0
29SEP26 37.00 C 3.69 3.69 3.69 3.59 -0.33 40 8 131 0
29SEP26 38.00 C 0.00 0.00 0.00 3.08 -0.29 40 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 -0.28 40 0 75 0
29SEP26 40.00 C 2.25 2.25 2.25 2.25 -0.22 40 8 75 +8
29SEP26 41.00 C 0.00 0.00 0.00 1.89 -0.26 40 0 83 0
29SEP26 42.00 C 0.00 0.00 0.00 1.62 -0.21 40 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.37 -0.21 41 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.13 -0.19 40 0 30 0
29SEP26 45.00 C 1.06 1.06 1.06 0.94 -0.16 41 15 61 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.77 -0.14 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 -0.12 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.49 -0.11 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 -0.09 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.62 -0.41 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.71 -0.31 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.83 -0.32 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.98 -0.31 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.16 -0.33 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.41 -0.30 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.69 -0.30 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.01 -0.29 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.37 -0.39 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.78 -0.38 41 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.24 -0.37 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.75 -0.35 41 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.30 -0.33 41 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 2.89 -0.32 41 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.52 -0.30 41 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.20 -0.28 41 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 1.90 -0.27 41 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.66 -0.23 41 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.42 -0.23 41 0 12 0
29OCT26 46.00 C 0.00 0.00 0.00 1.22 -0.21 41 0 14 0
29OCT26 47.00 C 0.00 0.00 0.00 1.05 -0.19 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.89 - 41 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 12.77 -0.50 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.89 -0.50 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.05 -0.49 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.22 -0.51 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.43 -0.50 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.66 -0.53 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.94 -0.32 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.19 -0.39 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.55 -0.39 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.96 -0.29 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.41 -0.32 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.89 -0.33 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.42 -0.29 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.99 -0.29 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.57 -0.29 41 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.28 -0.15 41 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.94 -0.27 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.65 -0.24 41 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.37 -0.24 41 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.11 -0.21 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.89 -0.20 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.67 -0.20 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.44 -0.21 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.28 -0.16 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 -0.16 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.83 -0.13 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 -0.10 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.30 -0.49 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.50 -0.48 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.72 -0.48 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.98 -0.46 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.26 -0.45 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.56 -0.45 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.91 -0.44 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.27 -0.41 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.68 -0.44 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.11 -0.43 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.58 -0.44 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.15 -0.18 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.70 -0.29 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.29 -0.28 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.89 -0.27 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.61 -0.17 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.30 -0.14 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.97 -0.13 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 -0.09 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.08 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.08 -0.15 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.87 -0.09 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.64 -0.09 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.46 -0.06 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.19 -0.13 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 -0.04 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.03 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.06 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.02 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.82 -0.50 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.07 -0.50 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.34 -0.47 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.64 -0.48 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.96 -0.47 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.31 -0.48 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.69 -0.41 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.10 -0.39 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.54 -0.37 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.97 -0.24 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.51 -0.31 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.98 -0.36 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.55 -0.33 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.13 -0.31 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.77 -0.27 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.40 -0.26 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.05 -0.26 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.73 -0.25 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.43 -0.24 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.15 -0.23 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.85 -0.26 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.73 -0.14 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.47 - 43 0 0 -
TOTAL CALL 86 5,293 +38
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 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 0.00 42 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 0.21 0.00 41 0 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 0.62 +0.03 41 0 77 0
30JUL26 37.00 P 0.00 0.00 0.00 0.95 +0.06 41 0 153 0
30JUL26 38.00 P 0.00 0.00 0.00 1.40 +0.11 41 0 90 0
30JUL26 39.00 P 0.00 0.00 0.00 1.98 +0.15 42 0 86 0
30JUL26 40.00 P 0.00 0.00 0.00 2.59 +0.16 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.33 +0.21 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 4.14 +0.25 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.01 +0.28 40 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.93 +0.15 40 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.96 +0.43 48 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.03 +0.52 57 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.01 +0.48 61 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.10 +0.65 71 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.97 +0.39 66 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.08 +0.63 79 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.35 +0.41 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.96 +0.52 88 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.35 +0.41 78 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.85 +0.16 85 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.46 +0.52 112 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 0.00 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 0.00 40 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.18 0.00 40 0 24 0
28AUG26 32.00 P 0.00 0.00 0.00 0.29 0.00 40 0 51 0
28AUG26 33.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 68 0
28AUG26 34.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 158 0
28AUG26 35.00 P 0.95 0.95 0.95 0.93 +0.02 40 15 65 +5
28AUG26 36.00 P 1.24 1.24 1.24 1.27 +0.05 40 15 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.66 +0.07 40 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 2.13 +0.10 40 0 156 0
28AUG26 39.00 P 0.00 0.00 0.00 2.69 +0.13 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.27 +0.10 40 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.94 +0.17 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.67 +0.06 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.45 +0.22 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.28 +0.07 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.15 +0.10 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.23 +0.25 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.21 +0.48 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.15 +0.61 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.02 +0.18 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.08 +0.51 53 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.43 +0.47 53 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.96 +0.52 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.40 +0.46 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 40 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 0.00 40 0 26 0
29SEP26 31.00 P 0.61 0.61 0.61 0.45 +0.01 40 15 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 +0.01 40 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 +0.02 40 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 +0.02 40 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.46 +0.04 41 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.83 +0.06 40 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 2.25 +0.08 40 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 2.74 +0.10 40 0 55 0
29SEP26 39.00 P 0.00 0.00 0.00 3.29 +0.11 40 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 3.86 +0.09 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.50 +0.15 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.20 +0.19 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.93 +0.03 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.71 +0.03 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.71 +0.33 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.53 +0.34 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.42 +0.31 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.30 +0.28 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.23 +0.30 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.15 +0.40 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.52 +0.24 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.96 +0.28 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.42 +0.38 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.90 +0.21 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.46 +0.36 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.90 +0.29 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.40 +0.29 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.90 +0.46 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.40 +0.29 73 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.00 0.00 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.27 0.00 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.60 +0.04 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.96 +0.09 42 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 2.35 +0.10 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.79 +0.10 41 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 3.26 +0.03 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.82 +0.08 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.40 +0.08 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.04 +0.10 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.71 +0.12 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.54 +0.23 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.32 +0.35 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.10 +0.37 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.91 +0.38 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.74 +0.40 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.62 - 45 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 0.00 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 +0.02 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.36 +0.03 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.65 +0.04 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.04 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.38 +0.05 41 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.78 +0.06 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.22 +0.09 41 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.71 +0.10 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 4.21 +0.10 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.79 +0.13 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.42 +0.17 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 6.09 +0.26 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.77 +0.32 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.48 +0.35 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 +0.38 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 +0.39 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.78 +0.41 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.58 +0.42 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.41 +0.39 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.24 +0.45 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.10 +0.46 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.29 +0.47 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.53 +0.46 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.83 +0.46 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.18 +0.48 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.56 +0.46 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.97 +0.36 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.40 +0.29 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.90 +0.32 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.40 +0.29 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.07 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.07 +0.09 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.30 +0.10 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.58 +0.12 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.87 +0.12 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.15 +0.09 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.45 +0.05 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.83 +0.08 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 +0.09 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.64 +0.10 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.63 +0.16 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.15 +0.17 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.91 +0.38 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.52 +0.27 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.93 +0.06 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.59 +0.30 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.29 +0.28 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.00 +0.35 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.74 +0.16 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.48 +0.16 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.25 +0.16 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.04 +0.39 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.84 +0.16 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.66 +0.42 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.75 +0.35 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.92 +0.46 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.15 +0.46 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.44 +0.46 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.77 +0.46 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.22 +0.02 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.45 +0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.03 +0.02 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.38 +0.04 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.74 +0.04 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.13 +0.06 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.57 +0.06 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 +0.06 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.49 +0.08 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.00 +0.13 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.51 +0.14 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.04 +0.15 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.55 +0.11 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.14 +0.11 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.76 +0.12 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.41 +0.14 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.13 +0.19 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.83 +0.14 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.54 +0.08 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.27 +0.35 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.02 +0.08 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.77 - 43 0 0 -
TOTAL PUT 45 4,174 +5
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$ 53.25
10JUL26 38.00 C 0.00 0.00 0.00 15.25 -0.64 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 14.25 -0.81 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 13.25 -0.84 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 12.25 -0.87 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 11.25 -0.68 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 10.25 -0.71 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 9.25 -0.69 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 8.25 -0.60 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 7.25 -0.82 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 6.25 -0.72 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 5.26 -0.63 82 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 4.26 -0.79 68 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 3.27 -0.69 61 0 46 0
10JUL26 52.50 C 0.67 0.67 0.60 0.96 -0.65 44 60 756 +60
10JUL26 55.00 C 0.03 0.03 0.03 0.27 +0.10 77 6 488 0
10JUL26 57.50 C 0.00 0.00 0.00 0.16 +0.10 114 0 57 0
10JUL26 60.00 C 0.00 0.00 0.00 0.12 +0.08 148 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.08 183 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.08 214 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.08 241 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.07 266 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 288 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.05 306 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.04 322 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 335 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 344 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.02 - 348 0 0 -
17JUL26 39.00 C 0.00 0.00 0.00 14.28 -0.78 76 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 13.28 -0.81 69 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 12.28 -0.84 63 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 11.28 -0.65 56 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 10.28 -0.68 50 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.28 -0.66 43 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.28 -0.63 36 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 7.28 -0.79 27 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.29 -0.68 36 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.30 -0.61 34 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 4.33 -0.72 33 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 3.39 -0.69 32 0 0 0
17JUL26 52.50 C 1.24 1.24 1.13 1.36 -0.59 29 65 90 +29
17JUL26 55.00 C 0.32 0.40 0.29 0.44 -0.18 34 165 274 +37
17JUL26 57.50 C 0.00 0.00 0.00 0.16 0.00 40 0 27 0
17JUL26 60.00 C 0.00 0.00 0.00 0.12 +0.08 52 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.08 64 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.08 75 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.08 85 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.07 94 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 101 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.05 108 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.04 114 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 118 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 121 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.02 - 123 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 23.30 -0.61 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.30 -0.58 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.30 -0.62 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.31 -0.68 68 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.31 -0.57 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.31 -0.61 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.31 -0.69 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.31 -0.58 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.31 -0.58 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.32 -0.74 46 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 13.32 -0.77 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.32 -0.80 22 0 0 0
30JUL26 42.00 C 11.21 11.29 11.21 11.32 -0.62 0 60 30 +30
30JUL26 43.00 C 10.22 10.30 10.22 10.32 -0.64 0 60 30 +30
30JUL26 44.00 C 0.00 0.00 0.00 9.33 -0.74 30 0 0 0
30JUL26 45.00 C 8.33 8.33 8.33 8.33 -0.66 26 11 22 0
30JUL26 46.00 C 0.00 0.00 0.00 7.34 -0.73 26 0 30 0
30JUL26 47.00 C 6.32 6.32 6.32 6.36 -0.64 26 30 30 +24
30JUL26 48.00 C 0.00 0.00 0.00 5.40 -0.66 26 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 4.48 -0.67 26 0 212 0
30JUL26 50.00 C 0.00 0.00 0.00 3.50 -0.84 22 0 1,181 0
30JUL26 52.50 C 0.00 0.00 0.00 1.75 -0.65 25 0 5,104 0
30JUL26 55.00 C 0.84 0.87 0.68 0.77 -0.37 28 612 7,675 +311
30JUL26 57.50 C 0.28 0.34 0.26 0.32 -0.17 30 248 3,869 -46
30JUL26 60.00 C 0.11 0.11 0.11 0.13 -0.08 32 10 12,386 -10
30JUL26 62.50 C 0.06 0.06 0.06 0.11 +0.02 39 5 10,334 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.06 46 0 4,707 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.07 52 0 2,948 0
30JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.07 57 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.06 62 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.04 70 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 23.37 -0.66 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.38 -0.64 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.38 -0.62 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.38 -0.64 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.39 -0.63 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.39 -0.70 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.40 -0.64 37 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 16.40 -0.65 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.41 -0.67 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.42 -0.64 34 0 0 0
28AUG26 40.00 C 13.42 13.42 13.42 13.32 -0.77 0 30 125 +25
28AUG26 41.00 C 12.44 12.44 12.44 12.32 -0.83 0 30 30 +30
28AUG26 42.00 C 11.47 11.47 11.47 11.46 -0.67 31 30 42 +26
28AUG26 43.00 C 0.00 0.00 0.00 10.34 -0.95 0 0 0 0
28AUG26 44.00 C 9.55 9.55 9.55 9.53 -0.67 30 30 30 +30
28AUG26 45.00 C 8.58 8.58 8.58 8.59 -0.72 30 28 28 +18
28AUG26 46.00 C 7.69 7.69 7.69 7.67 -0.63 30 30 30 +30
28AUG26 47.00 C 0.00 0.00 0.00 6.98 -0.43 34 0 36 0
28AUG26 48.00 C 5.94 5.94 5.94 5.74 -0.88 25 30 150 +1
28AUG26 49.00 C 5.14 5.14 5.14 4.95 -0.96 26 60 312 -30
28AUG26 50.00 C 0.00 0.00 0.00 4.21 -0.79 26 0 503 0
28AUG26 52.50 C 2.50 2.50 2.50 2.62 -0.65 27 20 1,759 0
28AUG26 55.00 C 1.55 1.58 1.51 1.60 -0.43 28 3 2,393 0
28AUG26 57.50 C 0.95 0.95 0.85 0.95 -0.27 30 18 2,234 +6
28AUG26 60.00 C 0.51 0.56 0.51 0.56 -0.14 31 44 3,555 +26
28AUG26 62.50 C 0.30 0.33 0.30 0.33 -0.06 32 57 2,304 +43
28AUG26 65.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 6,111 0
28AUG26 67.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 915 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 1,302 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 +0.03 40 0 1,010 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 23.17 23.17 23.17 23.37 -0.73 0 30 30 +30
29SEP26 31.00 C 0.00 0.00 0.00 22.38 -0.73 0 0 0 0
29SEP26 32.00 C 21.18 21.18 21.18 21.41 -0.71 0 30 30 +30
29SEP26 33.00 C 0.00 0.00 0.00 20.42 -0.70 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.42 -0.77 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.39 -0.73 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.40 -0.74 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.40 -0.74 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.41 -0.74 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.46 -0.67 30 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.48 -0.72 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.32 -0.87 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.46 -0.87 0 0 0 0
29SEP26 43.00 C 10.40 10.40 10.40 10.37 -0.94 0 30 30 +30
29SEP26 44.00 C 0.00 0.00 0.00 9.53 -0.83 24 0 0 0
29SEP26 45.00 C 8.55 8.55 8.55 8.70 -0.78 29 30 182 +30
29SEP26 46.00 C 0.00 0.00 0.00 7.80 -0.59 29 0 30 0
29SEP26 47.00 C 6.81 6.81 6.81 6.98 -0.54 29 30 30 +25
29SEP26 48.00 C 0.00 0.00 0.00 6.10 -0.74 28 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.31 -0.60 28 0 467 0
29SEP26 50.00 C 4.36 4.36 4.36 4.47 -0.83 26 60 814 -30
29SEP26 52.50 C 3.10 3.10 2.85 2.94 -0.69 26 360 7,045 0
29SEP26 55.00 C 1.90 1.98 1.83 1.86 -0.52 27 184 12,996 -23
29SEP26 57.50 C 1.23 1.23 1.20 1.19 -0.31 28 61 4,608 -30
29SEP26 60.00 C 0.75 0.78 0.75 0.73 -0.19 29 113 15,956 -113
29SEP26 62.50 C 0.52 0.52 0.52 0.44 -0.10 29 145 13,875 +45
29SEP26 65.00 C 0.37 0.39 0.37 0.26 -0.06 30 540 13,152 -336
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 8,461 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 5,333 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 15.45 -0.75 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.47 -0.76 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.48 -0.78 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.32 -0.98 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.46 -0.88 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.42 -0.98 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.53 -0.94 22 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.78 -0.80 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.91 -0.60 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.08 -0.60 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.28 -0.61 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.54 -0.60 28 0 66 0
29OCT26 50.00 C 4.70 4.72 4.70 4.75 -0.82 26 60 240 +60
29OCT26 52.50 C 3.42 3.45 3.24 3.32 -0.71 27 210 390 +210
29OCT26 55.00 C 0.00 0.00 0.00 2.28 -0.52 27 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 1.56 -0.38 28 0 60 0
29OCT26 60.00 C 1.10 1.10 1.10 1.06 -0.26 29 30 436 0
29OCT26 62.50 C 0.78 0.78 0.78 0.70 -0.19 29 26 133 +26
29OCT26 65.00 C 0.00 0.00 0.00 0.46 -0.14 29 0 480 0
29OCT26 67.50 C 0.42 0.42 0.42 0.30 -0.10 30 2 34 -1
29OCT26 70.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 4 0
29OCT26 72.50 C 0.00 0.00 0.00 0.13 -0.05 31 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 23.40 -0.74 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.41 -0.74 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.41 -0.73 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.42 -0.74 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.42 -0.77 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.43 -0.74 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.44 -0.74 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.44 -0.76 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.45 -0.78 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.47 -0.80 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.48 -0.85 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.48 -0.93 22 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.60 -0.90 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.69 -0.93 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.85 -0.90 27 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.00 -0.95 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.20 -0.93 27 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.46 -0.65 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.75 -0.64 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.10 -0.61 27 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.47 -0.78 27 0 98 0
30DEC26 52.50 C 0.00 0.00 0.00 4.15 -0.67 27 0 2,280 0
30DEC26 55.00 C 3.21 3.23 3.05 3.11 -0.54 27 4 3,840 +3
30DEC26 57.50 C 2.39 2.39 2.39 2.35 -0.44 28 2 6,623 -2
30DEC26 60.00 C 1.88 1.88 1.88 1.79 -0.34 29 4 12,484 +4
30DEC26 62.50 C 0.00 0.00 0.00 1.34 -0.27 29 0 9,512 0
30DEC26 65.00 C 1.02 1.04 1.01 1.00 -0.22 30 13 8,315 +1
30DEC26 67.50 C 0.79 0.79 0.79 0.75 -0.19 30 46 9,903 -45
30DEC26 70.00 C 0.66 0.66 0.62 0.55 -0.17 30 183 3,984 -109
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.12 31 0 4,101 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.10 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.09 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.06 33 0 690 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 509 0
30DEC26 90.00 C 0.21 0.21 0.21 0.07 -0.03 34 200 260 0
30DEC26 92.50 C 0.18 0.18 0.18 0.06 -0.02 35 100 411 -100
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 429 0
30DEC26 97.50 C 0.15 0.15 0.15 0.04 -0.02 36 155 276 -53
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.40 -0.74 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.41 -0.74 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.41 -0.75 29 0 0 0
30MAR27 33.00 C 20.34 20.34 20.34 20.42 -0.75 30 30 30 +30
30MAR27 34.00 C 19.39 19.39 19.39 19.42 -0.77 26 30 30 +30
30MAR27 35.00 C 0.00 0.00 0.00 18.43 -0.82 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.44 -0.88 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.51 -0.89 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.61 -0.89 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.74 -0.87 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.87 -0.87 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.03 -0.86 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.20 -0.84 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.41 -0.79 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.63 -0.78 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.89 -0.74 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.01 -0.89 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.33 -0.88 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.71 -0.57 28 0 5 0
30MAR27 49.00 C 7.21 7.21 7.21 7.10 -0.58 28 60 1,483 +60
30MAR27 50.00 C 0.00 0.00 0.00 6.56 -0.72 28 0 2,157 0
30MAR27 52.50 C 5.36 5.38 5.36 5.30 -0.63 28 120 4,161 +120
30MAR27 55.00 C 4.37 4.37 4.17 4.23 -0.53 28 60 2,084 +60
30MAR27 57.50 C 3.44 3.44 3.44 3.39 -0.49 28 2 1,724 -2
30MAR27 60.00 C 2.96 2.96 2.71 2.71 -0.45 28 5 20,157 +2
30MAR27 62.50 C 0.00 0.00 0.00 2.16 -0.41 29 0 335 0
30MAR27 65.00 C 0.00 0.00 0.00 1.72 -0.35 29 0 2,584 0
30MAR27 67.50 C 0.00 0.00 0.00 1.35 -0.35 29 0 713 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 -0.32 29 0 2,604 0
30MAR27 72.50 C 0.00 0.00 0.00 0.85 -0.28 30 0 4,237 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 -0.27 30 0 1,942 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.22 30 0 3,161 0
30MAR27 80.00 C 0.58 0.58 0.58 0.43 -0.22 30 5 1,498 +5
30MAR27 82.50 C 0.53 0.53 0.53 0.35 -0.18 31 90 2,176 +51
30MAR27 85.00 C 0.00 0.00 0.00 0.28 -0.17 31 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 -0.15 31 0 235 0
30MAR27 90.00 C 0.42 0.42 0.42 0.18 -0.14 31 600 557 -111
30MAR27 92.50 C 0.00 0.00 0.00 0.15 -0.13 32 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.12 32 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.11 32 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 16.11 -0.85 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.26 -0.84 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.43 -0.82 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.61 -0.82 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.83 -0.80 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.12 -0.72 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.32 -0.76 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.65 -0.71 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.93 -0.73 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.37 -0.60 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.80 -0.52 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.23 -0.57 29 0 81 0
29JUN27 50.00 C 7.37 7.46 7.37 7.49 -0.57 28 60 272 +60
29JUN27 52.50 C 0.00 0.00 0.00 6.33 -0.46 28 0 141 0
29JUN27 55.00 C 5.10 5.19 5.10 5.32 -0.42 28 10 5,046 +10
29JUN27 57.50 C 0.00 0.00 0.00 4.51 -0.39 29 0 84 0
29JUN27 60.00 C 3.50 3.50 3.50 3.81 -0.35 29 2 124 +2
29JUN27 62.50 C 0.00 0.00 0.00 3.19 -0.37 30 0 70 0
29JUN27 65.00 C 2.57 2.57 2.48 2.71 -0.33 30 139 469 +139
29JUN27 67.50 C 2.07 2.09 2.07 2.29 -0.30 30 268 542 +268
29JUN27 70.00 C 1.77 1.80 1.77 1.94 -0.30 31 129 8,365 +125
29JUN27 72.50 C 0.00 0.00 0.00 1.65 -0.26 31 0 51 0
29JUN27 75.00 C 1.27 1.27 1.27 1.40 -0.27 31 1 54 +1
29JUN27 77.50 C 1.08 1.08 1.08 1.20 -0.24 32 1 39 +1
29JUN27 80.00 C 0.00 0.00 0.00 1.03 -0.23 32 0 46 0
29JUN27 82.50 C 0.00 0.00 0.00 0.87 -0.24 32 0 469 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 -0.19 33 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.66 -0.19 33 0 219 0
29JUN27 90.00 C 0.00 0.00 0.00 0.58 -0.18 33 0 236 0
TOTAL CALL 6,002 335,930 +1,173
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 61 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 76 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.04 73 0 65 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.06 57 0 319 0
10JUL26 52.50 P 0.23 0.32 0.18 0.21 -0.08 45 79 475 +16
10JUL26 55.00 P 2.00 2.14 2.00 2.00 +0.73 76 60 50 0
10JUL26 57.50 P 0.00 0.00 0.00 4.49 +0.79 129 0 30 0
10JUL26 60.00 P 0.00 0.00 0.00 6.99 +0.72 176 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 9.49 +0.81 219 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 11.99 +0.81 257 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 14.49 +0.81 293 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 16.99 +0.80 328 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 19.49 +0.80 359 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 21.99 +0.73 388 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 24.49 +0.72 417 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 26.99 +0.77 444 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 29.48 +0.75 468 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 31.98 - 493 0 0 -
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 42 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
17JUL26 49.00 P 0.07 0.07 0.07 0.05 -0.01 33 3 120 0
17JUL26 50.00 P 0.13 0.15 0.13 0.12 0.00 33 34 58 +34
17JUL26 52.50 P 0.72 0.79 0.68 0.64 +0.10 31 11 167 +9
17JUL26 55.00 P 0.00 0.00 0.00 2.24 +0.57 37 0 1 0
17JUL26 57.50 P 0.00 0.00 0.00 4.49 +0.78 47 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 6.99 +0.72 63 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 9.53 +0.85 81 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 12.06 +0.88 98 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 14.56 +0.88 112 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.06 +0.87 124 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 19.56 +0.87 136 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 22.09 +0.83 149 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 24.51 +0.74 152 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 27.08 +0.86 170 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 29.58 +0.85 179 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 32.05 - 185 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 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 81 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 47 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 0.01 0.01 0.01 0.01 0.00 40 30 625 +30
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,297 0
30JUL26 45.00 P 0.05 0.05 0.05 0.01 -0.01 29 45 2,246 0
30JUL26 46.00 P 0.09 0.09 0.09 0.02 -0.02 28 45 3,250 +45
30JUL26 47.00 P 0.12 0.12 0.11 0.04 -0.04 28 176 2,400 -85
30JUL26 48.00 P 0.17 0.19 0.13 0.07 -0.06 27 292 1,587 -121
30JUL26 49.00 P 0.22 0.22 0.22 0.15 -0.06 27 30 1,479 0
30JUL26 50.00 P 0.43 0.45 0.34 0.28 -0.06 27 174 2,198 +10
30JUL26 52.50 P 1.33 1.33 1.10 1.00 +0.05 27 557 6,238 +266
30JUL26 55.00 P 2.77 2.80 2.53 2.53 +0.40 29 41 10,323 -10
30JUL26 57.50 P 4.83 4.90 4.64 4.64 +0.67 34 120 10,991 0
30JUL26 60.00 P 0.00 0.00 0.00 7.01 +0.74 41 1 7,825 -1
30JUL26 62.50 P 0.00 0.00 0.00 9.53 +0.85 52 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 12.06 +0.88 62 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 14.56 +0.88 71 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 17.06 +0.63 78 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 19.56 +0.87 86 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.09 +0.83 94 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.51 +0.74 97 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.08 +0.86 107 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.58 +0.85 114 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.05 +0.90 117 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.50 +0.85 119 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.97 +0.82 123 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.47 +0.82 128 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.04 +0.89 138 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 0.00 33 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 244 0
28AUG26 43.00 P 0.12 0.12 0.12 0.07 -0.01 31 5 595 +5
28AUG26 44.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 419 0
28AUG26 45.00 P 0.25 0.25 0.25 0.16 -0.02 30 12 171 +2
28AUG26 46.00 P 0.31 0.31 0.31 0.24 -0.03 30 1 324 +1
28AUG26 47.00 P 0.40 0.40 0.40 0.35 -0.01 30 25 2,141 +25
28AUG26 48.00 P 0.55 0.55 0.55 0.49 0.00 29 4 1,680 +4
28AUG26 49.00 P 0.69 0.69 0.69 0.68 +0.02 29 2 1,255 +2
28AUG26 50.00 P 0.98 1.05 0.89 0.92 +0.03 29 35 5,345 +25
28AUG26 52.50 P 1.94 2.00 1.80 1.81 +0.14 28 268 4,265 -99
28AUG26 55.00 P 3.28 3.50 3.24 3.24 +0.37 29 33 13,754 +33
28AUG26 57.50 P 5.25 5.25 5.11 5.15 +0.59 32 35 5,722 +25
28AUG26 60.00 P 0.00 0.00 0.00 7.30 +0.82 34 1 2,652 0
28AUG26 62.50 P 0.00 0.00 0.00 9.71 +0.85 39 0 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 12.09 +0.87 43 0 699 0
28AUG26 67.50 P 0.00 0.00 0.00 14.56 +0.88 48 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 17.06 +0.63 53 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 19.56 +0.87 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 22.09 +0.83 64 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.55 +0.78 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.08 +0.86 72 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.58 +0.85 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.05 +0.90 80 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.55 +0.90 83 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.05 +0.90 87 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.55 +0.90 90 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.05 +0.90 94 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 33 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 2,227 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 +0.02 29 0 1,601 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 +0.03 29 0 6,053 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 +0.03 29 0 2,070 0
29SEP26 47.00 P 0.88 0.89 0.88 0.81 +0.03 28 15 2,325 -10
29SEP26 48.00 P 1.20 1.20 1.20 1.04 +0.06 28 2 3,900 +2
29SEP26 49.00 P 0.00 0.00 0.00 1.32 +0.07 28 0 4,420 0
29SEP26 50.00 P 1.80 1.83 1.72 1.66 +0.09 27 220 34,496 0
29SEP26 52.50 P 3.05 3.05 2.72 2.77 +0.19 27 325 11,623 -31
29SEP26 55.00 P 4.46 4.48 4.46 4.36 +0.41 28 60 21,246 0
29SEP26 57.50 P 6.45 6.45 6.45 6.23 +0.51 29 30 12,136 -30
29SEP26 60.00 P 0.00 0.00 0.00 8.36 +0.80 30 0 13,948 0
29SEP26 62.50 P 10.51 10.51 10.51 10.57 +0.73 31 30 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 13.05 +0.93 35 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 15.42 +0.91 37 0 1,029 0
29SEP26 70.00 P 17.85 17.85 17.85 17.89 +0.65 40 5 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 20.35 +1.15 43 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 22.78 +0.97 45 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 25.20 +0.91 45 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 27.74 +0.98 50 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 30.13 +0.90 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.61 +0.88 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.10 +0.93 53 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.58 +0.87 55 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.08 +0.94 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.55 +0.92 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.03 +0.90 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.52 +0.92 63 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.01 +0.91 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 13 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.15 0.00 29 0 4 0
29OCT26 41.00 P 0.00 0.00 0.00 0.21 0.00 29 0 5 0
29OCT26 42.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 340 0
29OCT26 43.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 618 0
29OCT26 44.00 P 0.63 0.63 0.63 0.53 0.00 29 170 680 +170
29OCT26 45.00 P 0.77 0.77 0.76 0.70 +0.01 29 25 219 +15
29OCT26 46.00 P 1.03 1.03 0.93 0.88 +0.03 28 136 172 +125
29OCT26 47.00 P 1.27 1.27 1.04 1.09 +0.03 28 178 1,020 +150
29OCT26 48.00 P 1.49 1.49 1.41 1.35 +0.03 27 629 1,637 +626
29OCT26 49.00 P 1.78 1.79 1.74 1.66 +0.04 27 440 1,025 +440
29OCT26 50.00 P 2.16 2.16 2.06 2.02 +0.05 27 910 3,663 +862
29OCT26 52.50 P 3.40 3.40 3.12 3.19 +0.17 27 2,668 2,744 +2,240
29OCT26 55.00 P 4.82 4.88 4.76 4.67 +0.31 27 150 276 +150
29OCT26 57.50 P 0.00 0.00 0.00 6.53 +0.47 28 0 200 0
29OCT26 60.00 P 0.00 0.00 0.00 8.50 +0.36 28 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 10.89 +0.81 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.15 +0.84 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.51 +0.89 34 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.92 +0.68 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.41 +1.01 39 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.85 +1.02 41 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.27 +0.98 42 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.78 +1.02 45 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.18 +0.95 45 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.64 - 46 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.28 -0.07 27 0 460 0
30DEC26 41.00 P 0.60 0.60 0.60 0.38 -0.07 27 2 1,247 +2
30DEC26 42.00 P 0.71 0.75 0.71 0.51 -0.08 27 306 1,000 +170
30DEC26 43.00 P 0.00 0.00 0.00 0.65 -0.08 27 0 809 0
30DEC26 44.00 P 0.00 0.00 0.00 0.85 -0.08 27 0 1,819 0
30DEC26 45.00 P 1.16 1.16 1.16 1.06 -0.05 27 170 2,153 +170
30DEC26 46.00 P 1.45 1.45 1.45 1.32 -0.01 27 4 2,425 0
30DEC26 47.00 P 0.00 0.00 0.00 1.62 +0.05 28 0 2,314 0
30DEC26 48.00 P 0.00 0.00 0.00 1.94 +0.06 28 0 6,372 0
30DEC26 49.00 P 2.34 2.34 2.34 2.27 +0.05 27 2 4,632 0
30DEC26 50.00 P 2.80 2.80 2.80 2.66 +0.07 27 1 15,449 0
30DEC26 52.50 P 4.00 4.00 3.86 3.86 +0.18 27 41 10,629 +11
30DEC26 55.00 P 0.00 0.00 0.00 5.35 +0.34 27 0 12,195 0
30DEC26 57.50 P 7.06 7.20 7.06 7.08 +0.44 28 132 6,737 -132
30DEC26 60.00 P 0.00 0.00 0.00 9.08 +0.10 29 0 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 11.25 +0.67 30 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 13.45 +0.86 31 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.73 +0.92 32 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 18.01 +0.77 32 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 20.41 +0.91 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.85 +0.97 35 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 25.27 +0.95 36 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.78 +1.00 39 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.18 +0.95 38 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.67 +0.94 40 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.14 +0.96 42 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 37.60 +0.89 42 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.08 +0.94 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.57 +0.94 46 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.06 +0.93 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.57 +0.97 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.04 +0.94 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 157 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 -0.03 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.67 -0.03 28 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 -0.03 28 0 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 1.21 +0.02 28 0 2,954 0
30MAR27 44.00 P 0.00 0.00 0.00 1.45 +0.06 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.68 +0.05 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.95 +0.03 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.22 0.00 27 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 2.58 +0.03 27 0 584 0
30MAR27 49.00 P 2.96 2.96 2.96 2.96 +0.04 27 69 3,448 0
30MAR27 50.00 P 3.41 3.41 3.36 3.36 +0.06 27 166 2,858 +166
30MAR27 52.50 P 4.62 4.76 4.58 4.58 +0.16 27 144 6,292 +1
30MAR27 55.00 P 6.07 6.07 6.07 5.99 +0.25 27 60 8,901 -60
30MAR27 57.50 P 7.72 7.84 7.69 7.74 +0.41 28 300 2,071 -300
30MAR27 60.00 P 0.00 0.00 0.00 9.69 +0.61 29 0 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 11.66 +0.05 29 0 1,400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.77 +0.63 29 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 15.96 +0.36 30 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 18.23 +0.84 30 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 20.56 +0.88 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.93 +0.92 32 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.31 +0.92 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.78 +0.97 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.21 +0.97 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.67 +0.94 35 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.15 +0.97 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.63 +0.92 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.09 +0.95 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.57 +0.94 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.06 +0.93 41 0 0 0
29JUN27 38.00 P 1.08 1.08 1.08 0.69 -0.07 28 1 15 +1
29JUN27 39.00 P 1.31 1.31 1.31 0.84 -0.07 28 170 516 +170
29JUN27 40.00 P 1.43 1.43 1.43 1.04 -0.07 28 2 24 +2
29JUN27 41.00 P 0.00 0.00 0.00 1.24 -0.07 29 0 690 0
29JUN27 42.00 P 0.00 0.00 0.00 1.48 -0.06 29 0 130 0
29JUN27 43.00 P 2.08 2.08 2.08 1.75 -0.06 29 10 508 0
29JUN27 44.00 P 2.39 2.39 2.39 2.04 -0.04 29 1 315 +1
29JUN27 45.00 P 2.72 2.72 2.72 2.38 -0.02 29 1 752 +1
29JUN27 46.00 P 3.05 3.05 3.05 2.72 -0.02 29 1 1,122 +1
29JUN27 47.00 P 0.00 0.00 0.00 3.12 +0.02 29 0 480 0
29JUN27 48.00 P 0.00 0.00 0.00 3.54 +0.03 29 0 594 0
29JUN27 49.00 P 0.00 0.00 0.00 3.97 +0.04 29 0 561 0
29JUN27 50.00 P 0.00 0.00 0.00 4.46 +0.08 30 0 468 0
29JUN27 52.50 P 0.00 0.00 0.00 5.77 +0.14 30 0 5,155 0
29JUN27 55.00 P 0.00 0.00 0.00 7.26 +0.19 30 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 8.96 +0.24 31 0 39 0
29JUN27 60.00 P 10.90 10.90 10.90 10.79 +0.29 31 2 94 +2
29JUN27 62.50 P 0.00 0.00 0.00 12.73 +0.32 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.81 +0.43 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.97 +0.55 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.94 +0.42 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 21.36 +0.73 35 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 23.69 +0.91 36 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.86 +0.83 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.48 +1.11 39 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.50 +0.33 36 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.85 +0.91 35 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.23 +0.94 35 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.68 +0.96 36 0 0 0
TOTAL PUT 9,697 448,752 +5,131
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$ 9.04
30JUL26 5.50 C 0.00 0.00 0.00 3.60 -0.03 129 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.35 -0.02 119 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.10 -0.03 110 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.85 -0.03 100 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.61 -0.02 95 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.35 -0.02 83 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.11 -0.01 78 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.86 -0.02 69 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.60 -0.03 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
30JUL26 8.00 C 1.14 1.14 1.14 1.08 -0.08 36 1 34 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.86 -0.07 36 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.65 -0.07 34 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.46 -0.07 33 0 361 0
30JUL26 9.00 C 0.38 0.38 0.38 0.32 -0.06 33 10 904 0
30JUL26 9.25 C 0.26 0.26 0.26 0.21 -0.05 33 2 670 +2
30JUL26 9.50 C 0.16 0.16 0.16 0.14 -0.04 35 30 898 +30
30JUL26 9.75 C 0.00 0.00 0.00 0.09 -0.03 36 0 1,317 0
30JUL26 10.00 C 0.10 0.10 0.10 0.05 -0.02 35 40 1,518 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 2,206 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.60 -0.04 79 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.37 -0.02 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.12 -0.02 73 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.87 -0.03 67 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.63 -0.02 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.36 -0.02 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.11 -0.03 47 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 1.86 -0.03 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.65 -0.01 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.40 -0.04 38 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.17 -0.04 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.97 -0.06 34 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.77 -0.07 32 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.61 -0.07 32 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 426 0
28AUG26 9.25 C 0.44 0.44 0.39 0.38 -0.04 34 390 1,055 +210
28AUG26 9.50 C 0.33 0.34 0.30 0.29 -0.04 34 90 2,216 +60
28AUG26 9.75 C 0.00 0.00 0.00 0.22 -0.04 34 0 2,545 0
28AUG26 10.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 2,715 0
28AUG26 10.50 C 0.11 0.11 0.11 0.08 -0.02 34 2 920 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 1,737 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 375 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 232 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.49 -0.04 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.40 -0.03 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.30 -0.03 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.19 -0.04 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.09 -0.05 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.87 -0.02 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.60 -0.04 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.37 -0.02 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.14 -0.03 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.87 -0.03 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 -0.02 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.36 -0.05 45 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 -0.02 48 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 -0.06 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 -0.04 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.43 -0.03 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 -0.03 38 0 30 0
29SEP26 8.25 C 1.06 1.06 1.02 1.02 -0.04 34 90 453 +90
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.07 34 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.07 33 0 4,771 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.06 33 0 6,945 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 -0.06 33 0 5,177 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 2,041 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.04 34 0 1,440 0
29SEP26 10.00 C 0.26 0.26 0.26 0.22 -0.04 34 13 2,949 +13
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 5,092 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 1,994 0
29SEP26 11.50 C 0.08 0.08 0.08 0.04 -0.02 34 500 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 37 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.60 -0.04 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.37 -0.03 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.14 -0.03 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.88 -0.02 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.63 -0.04 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.39 -0.03 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.16 -0.02 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.92 -0.02 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.69 -0.03 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.47 -0.04 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.88 -0.08 33 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.50 -0.05 33 0 485 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 -0.05 33 0 517 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.04 33 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 83 0
29OCT26 10.50 C 0.20 0.20 0.20 0.18 -0.04 34 5 137 +5
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 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 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.11 -0.04 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.87 -0.03 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.62 -0.02 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.37 -0.03 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.14 -0.03 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.88 -0.02 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 -0.03 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 -0.02 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 -0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 -0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.02 35 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 -0.04 34 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 -0.07 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.05 32 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.07 31 0 360 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.06 31 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.05 31 0 467 0
30DEC26 9.50 C 0.57 0.57 0.57 0.54 -0.04 32 30 991 +30
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.05 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 4,334 0
30DEC26 10.50 C 0.34 0.34 0.34 0.29 -0.04 33 30 3,127 +30
30DEC26 11.00 C 0.24 0.24 0.24 0.21 -0.03 33 45 1,377 +45
30DEC26 11.50 C 0.17 0.18 0.17 0.14 -0.03 32 530 2,300 -500
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 34 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 34 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.62 -0.03 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.38 -0.02 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.14 -0.03 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.89 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.65 -0.04 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.43 -0.03 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.21 -0.03 35 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.00 -0.03 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.78 -0.06 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.04 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 -0.01 32 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.30 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.14 -0.08 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.06 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 -0.07 30 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 -0.06 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.05 30 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.04 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.04 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.05 31 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.04 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 399 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 3.63 -0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.38 -0.03 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.14 -0.03 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.91 -0.03 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.68 -0.04 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.48 -0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.27 -0.03 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.08 -0.02 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.91 -0.03 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.74 -0.05 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.58 -0.07 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.44 -0.07 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 -0.07 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.19 -0.08 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 -0.07 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.99 -0.07 31 0 40 0
29JUN27 9.50 C 0.87 0.87 0.87 0.90 -0.06 31 1 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.82 -0.06 32 0 50 0
29JUN27 10.00 C 0.72 0.72 0.72 0.74 -0.05 32 1 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.06 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
TOTAL CALL 1,810 107,563 +16
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 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 54 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 0.00 35 0 375 0
30JUL26 8.00 P 0.02 0.03 0.02 0.03 0.00 37 60 1,170 -40
30JUL26 8.25 P 0.05 0.06 0.05 0.06 +0.01 37 11 1,690 -10
30JUL26 8.50 P 0.09 0.09 0.09 0.10 +0.01 35 8 1,287 0
30JUL26 8.75 P 0.12 0.17 0.12 0.17 +0.01 35 38 1,135 +28
30JUL26 9.00 P 0.20 0.26 0.20 0.29 +0.03 36 7 1,496 +5
30JUL26 9.25 P 0.00 0.00 0.00 0.43 +0.04 36 0 1,460 0
30JUL26 9.50 P 0.00 0.00 0.00 0.60 +0.04 37 0 839 0
30JUL26 9.75 P 0.00 0.00 0.00 0.80 +0.05 38 0 557 0
30JUL26 10.00 P 0.00 0.00 0.00 1.01 +0.05 38 0 1,017 0
30JUL26 10.50 P 0.00 0.00 0.00 1.48 +0.05 42 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.97 +0.08 47 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.96 +0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.46 +0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.96 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.46 +0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.96 +0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.46 +0.06 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.96 +0.07 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 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 44 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 0.00 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 0.00 34 0 3,114 0
28AUG26 8.25 P 0.14 0.14 0.14 0.15 +0.01 34 30 531 0
28AUG26 8.50 P 0.21 0.21 0.21 0.22 +0.01 34 30 1,097 0
28AUG26 8.75 P 0.29 0.30 0.29 0.30 +0.01 33 65 865 +60
28AUG26 9.00 P 0.39 0.39 0.39 0.43 +0.02 34 60 833 0
28AUG26 9.25 P 0.55 0.55 0.55 0.57 +0.03 35 30 685 -30
28AUG26 9.50 P 0.62 0.62 0.62 0.73 +0.03 35 15 2,197 0
28AUG26 9.75 P 0.00 0.00 0.00 0.91 +0.04 36 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.11 +0.05 36 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.54 +0.05 38 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.00 +0.05 40 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.96 +0.04 0 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.96 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.46 +0.08 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.96 +0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.46 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.96 +0.07 0 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 57 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 39 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 35 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 35 0 1,581 0
29SEP26 7.50 P 0.12 0.12 0.12 0.12 0.00 35 696 8,766 0
29SEP26 7.75 P 0.17 0.17 0.17 0.17 0.00 34 153 862 +153
29SEP26 8.00 P 0.23 0.23 0.23 0.24 0.00 34 74 4,607 +44
29SEP26 8.25 P 0.31 0.31 0.31 0.33 +0.01 35 153 2,092 0
29SEP26 8.50 P 0.39 0.41 0.39 0.44 +0.02 35 183 7,736 +153
29SEP26 8.75 P 0.53 0.53 0.53 0.56 +0.02 35 183 5,299 +8
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.03 35 0 1,006 0
29SEP26 9.25 P 0.83 0.83 0.82 0.86 +0.03 36 103 914 0
29SEP26 9.50 P 1.00 1.00 1.00 1.04 +0.04 36 5 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 +0.01 34 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 +0.03 36 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 +0.03 37 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 +0.06 42 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 +0.13 47 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.30 +0.12 50 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.04 47 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 +0.06 53 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 +0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.05 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.73 +0.06 61 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.20 +0.04 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 +0.04 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.20 +0.05 64 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.69 +0.04 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.16 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.71 +0.07 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.20 +0.06 77 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29OCT26 6.75 P 0.06 0.06 0.06 0.05 0.00 34 2 2 +2
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 0.00 34 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 35 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 +0.01 34 0 30 0
29OCT26 8.00 P 0.29 0.29 0.29 0.30 +0.01 33 1 363 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 30 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 +0.03 34 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 0.63 +0.02 34 0 3,265 0
29OCT26 9.00 P 0.00 0.00 0.00 0.78 +0.04 35 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.09 +0.02 34 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.45 +0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.87 +0.02 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.32 +0.03 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.81 +0.05 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.30 +0.07 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.74 +0.03 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.25 +0.05 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.71 +0.03 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.22 +0.05 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 0.00 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.01 33 0 1,220 0
30DEC26 7.50 P 0.24 0.24 0.24 0.25 0.00 33 6 555 +6
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.01 33 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 +0.02 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.02 33 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.02 33 0 1,457 0
30DEC26 9.00 P 0.85 0.85 0.85 0.89 +0.03 33 153 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.03 33 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 +0.02 33 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.01 33 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 +0.02 34 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 +0.02 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.02 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 +0.02 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 +0.04 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.01 35 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.25 +0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 +0.03 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.22 +0.04 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.73 +0.06 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 +0.04 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.70 +0.04 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.20 +0.05 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.69 +0.04 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.17 +0.02 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.71 +0.07 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.20 +0.06 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 31 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 0.00 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 0.00 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 0.00 31 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 0.00 31 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 0.00 31 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.01 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.02 32 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.01 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.05 32 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 +0.01 32 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.04 32 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 +0.01 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 0.00 31 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 +0.02 32 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.45 +0.02 33 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.87 +0.01 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.32 +0.02 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.79 +0.03 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 +0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.22 +0.03 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.73 +0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.20 +0.03 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.70 +0.04 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.20 +0.05 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.69 +0.04 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.17 +0.02 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.71 +0.07 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.20 +0.06 50 0 0 0
29JUN27 5.50 P 0.10 0.10 0.10 0.07 0.00 33 10 20 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 0.00 32 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 0.00 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 0.00 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 +0.01 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 0.00 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 0.00 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.91 +0.01 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.04 +0.01 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.18 +0.01 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.33 +0.02 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.02 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 +0.03 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.83 +0.03 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.20 +0.03 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.60 +0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.02 +0.04 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.47 +0.06 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.89 +0.02 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.33 0.00 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.80 +0.02 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.25 +0.01 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.74 +0.03 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.22 +0.03 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.70 +0.02 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.20 +0.03 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.69 +0.03 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.18 +0.03 39 0 0 0
TOTAL PUT 2,076 119,176 +390
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$ 50.85
10JUL26 37.00 C 0.00 0.00 0.00 13.94 -1.49 324 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 12.94 -1.40 300 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 11.85 -1.34 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 10.85 -1.44 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 10.08 -1.41 285 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 8.85 -1.60 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 7.85 -1.58 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 6.85 -1.31 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 5.85 -1.31 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 4.85 -1.31 0 0 1 0
10JUL26 47.00 C 0.00 0.00 0.00 3.86 -1.31 65 0 15 0
10JUL26 48.00 C 0.00 0.00 0.00 2.89 -1.31 67 0 39 0
10JUL26 49.00 C 0.00 0.00 0.00 1.96 -1.31 62 0 30 0
10JUL26 50.00 C 1.30 1.30 1.20 1.18 -1.16 63 14 331 -9
10JUL26 52.50 C 0.35 0.49 0.20 0.18 -0.63 67 384 2,133 +24
10JUL26 55.00 C 0.02 0.02 0.01 0.01 -0.17 68 10 1,914 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 101 0 620 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 95 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 8.95 -1.50 72 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 7.93 -1.50 61 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 6.98 -1.46 61 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 6.06 -1.28 61 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 5.18 -1.26 61 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 4.36 -1.22 61 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 3.60 -1.17 61 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 2.89 -1.01 60 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 2.29 -0.95 60 0 0 0
17JUL26 52.50 C 1.25 1.25 1.25 1.20 -0.70 62 17 32 +17
17JUL26 55.00 C 0.00 0.00 0.00 0.55 -0.48 62 0 105 0
17JUL26 57.50 C 0.00 0.00 0.00 0.22 -0.30 62 0 60 0
17JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.14 63 0 50 0
17JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.06 64 0 45 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 20.90 -1.32 0 0 2 0
30JUL26 31.00 C 0.00 0.00 0.00 19.90 -1.58 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 18.91 -1.58 69 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 17.91 -1.55 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 16.91 -1.45 55 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.92 -1.47 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.93 -1.34 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.94 -1.49 59 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.96 -1.49 59 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.03 -1.56 64 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 11.28 -1.42 76 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 10.10 -1.63 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.06 -1.72 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.06 -1.55 45 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 7.46 -1.24 59 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 6.65 -1.45 59 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 5.89 -1.18 59 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 5.18 -1.14 59 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 4.52 -1.26 59 0 240 0
30JUL26 49.00 C 0.00 0.00 0.00 3.92 -0.89 59 0 243 0
30JUL26 50.00 C 3.80 3.80 3.47 3.37 -0.96 59 40 630 +21
30JUL26 52.50 C 2.34 2.34 2.34 2.27 -0.78 60 15 1,390 0
30JUL26 55.00 C 1.72 1.72 1.48 1.45 -0.66 60 30 883 0
30JUL26 57.50 C 0.98 1.00 0.98 0.88 -0.49 60 99 1,719 +8
30JUL26 60.00 C 0.67 0.68 0.60 0.51 -0.35 60 111 1,824 -26
30JUL26 62.50 C 0.44 0.44 0.40 0.28 -0.24 59 75 2,449 -70
30JUL26 65.00 C 0.30 0.30 0.30 0.15 -0.16 59 15 1,624 -2
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.10 59 0 1,662 0
30JUL26 70.00 C 0.18 0.18 0.18 0.04 -0.06 59 7 2,294 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.03 -1.66 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.11 -1.59 72 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.09 -1.52 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.14 -1.54 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.19 -1.50 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.26 -1.37 65 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 15.40 -1.68 68 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.42 -1.75 64 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.60 -1.40 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.76 -1.61 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.88 -1.29 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.17 -1.35 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.40 -1.46 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.59 -1.29 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.67 -1.53 61 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.22 -1.29 65 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 7.58 -1.34 65 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 6.98 -1.04 65 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 6.41 -1.01 65 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 5.85 -0.82 64 0 986 0
28AUG26 50.00 C 5.29 5.36 5.29 5.38 -0.77 65 16 300 0
28AUG26 52.50 C 0.00 0.00 0.00 4.30 -0.69 65 0 132 0
28AUG26 55.00 C 0.00 0.00 0.00 3.44 -0.59 66 0 446 0
28AUG26 57.50 C 0.00 0.00 0.00 2.67 -0.59 66 0 1,096 0
28AUG26 60.00 C 2.14 2.14 2.10 2.05 -0.56 66 8 840 +2
28AUG26 62.50 C 0.00 0.00 0.00 1.56 -0.48 65 0 1,089 0
28AUG26 65.00 C 1.63 1.63 1.63 1.18 -0.39 65 1 850 0
28AUG26 67.50 C 1.09 1.36 1.09 0.88 -0.33 65 112 685 +71
28AUG26 70.00 C 0.00 0.00 0.00 0.66 -0.26 65 0 692 0
28AUG26 72.50 C 0.00 0.00 0.00 0.49 -0.21 65 0 678 0
28AUG26 75.00 C 0.63 0.63 0.63 0.36 -0.17 65 180 484 +180
28AUG26 77.50 C 0.52 0.52 0.52 0.26 -0.14 65 10 1,357 +10
28AUG26 80.00 C 0.00 0.00 0.00 0.19 -0.11 65 0 1,240 0
28AUG26 82.50 C 0.00 0.00 0.00 0.14 -0.08 65 0 613 0
28AUG26 85.00 C 0.35 0.35 0.35 0.10 -0.07 65 25 176 -3
28AUG26 87.50 C 0.00 0.00 0.00 0.08 -0.04 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 -0.03 66 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.03 65 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 21.38 -1.45 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.45 -1.55 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.49 -1.40 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.60 -1.37 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.71 -1.35 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.92 -1.51 69 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.99 -1.27 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.24 -1.16 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.36 -1.26 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.50 -1.31 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.74 -1.25 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.00 -1.30 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.33 -1.22 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.63 -1.20 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.95 -1.27 63 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.39 -1.30 64 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 8.61 -1.44 62 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 8.05 -1.40 62 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 7.64 -1.22 63 0 447 0
29SEP26 49.00 C 7.49 7.49 6.99 7.15 -0.81 64 60 949 +45
29SEP26 50.00 C 6.54 6.54 6.54 6.70 -0.76 64 15 1,326 +15
29SEP26 52.50 C 0.00 0.00 0.00 5.65 -0.70 64 0 707 0
29SEP26 55.00 C 4.75 4.75 4.73 4.73 -0.66 64 17 548 +2
29SEP26 57.50 C 4.08 4.08 4.08 4.02 -0.61 65 15 173 0
29SEP26 60.00 C 0.00 0.00 0.00 3.32 -0.54 65 0 949 0
29SEP26 62.50 C 0.00 0.00 0.00 2.73 -0.47 65 0 4,045 0
29SEP26 65.00 C 0.00 0.00 0.00 2.24 -0.41 65 0 2,499 0
29SEP26 67.50 C 2.07 2.07 2.07 1.83 -0.35 65 15 1,225 0
29SEP26 70.00 C 0.00 0.00 0.00 1.49 -0.30 65 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.21 -0.26 65 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 0.98 -0.22 65 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.79 -0.19 65 0 1,404 0
29SEP26 80.00 C 1.01 1.01 1.01 0.64 -0.16 65 4 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 -0.13 65 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 -0.11 65 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.09 65 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.27 -0.08 64 0 623 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 -0.06 65 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.06 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.05 64 0 2,018 0
29SEP26 100.00 C 0.36 0.36 0.36 0.11 -0.04 64 100 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.03 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.02 65 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.02 65 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.02 65 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.02 64 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 14.91 -1.41 64 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.06 -1.50 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.34 -1.40 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.66 -1.42 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.98 -1.31 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.33 -1.40 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.73 -1.48 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.12 -1.46 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.57 -1.41 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.03 -1.37 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.52 -1.32 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.15 -0.81 63 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 7.70 -0.78 63 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 6.67 -0.72 64 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 5.79 -0.66 64 0 793 0
29OCT26 57.50 C 0.00 0.00 0.00 5.04 -0.64 65 0 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.34 -0.54 65 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 3.70 -0.49 65 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 3.15 -0.43 65 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.68 -0.38 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.27 -0.34 64 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 1.93 -0.29 64 0 25 0
29OCT26 75.00 C 0.00 0.00 0.00 1.63 -0.26 64 0 27 0
30DEC26 30.00 C 0.00 0.00 0.00 22.41 -1.45 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.66 -1.36 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.76 -1.45 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.97 -1.42 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.23 -1.37 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.51 -1.32 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.77 -1.32 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.06 -1.35 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.36 -1.32 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.68 -1.46 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.03 -1.35 65 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.31 -1.33 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.70 -1.32 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.10 -1.19 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.56 -1.14 64 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 11.95 -1.19 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.47 -1.19 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.96 -1.17 64 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.85 -0.85 67 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.09 -1.11 64 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 9.65 -0.85 64 0 491 0
30DEC26 52.50 C 8.62 8.62 8.62 8.66 -0.79 64 15 810 0
30DEC26 55.00 C 0.00 0.00 0.00 7.76 -0.70 65 0 4,432 0
30DEC26 57.50 C 0.00 0.00 0.00 6.97 -0.71 65 0 450 0
30DEC26 60.00 C 0.00 0.00 0.00 6.28 -0.61 65 0 542 0
30DEC26 62.50 C 0.00 0.00 0.00 5.59 -0.68 65 0 275 0
30DEC26 65.00 C 0.00 0.00 0.00 4.97 -0.66 65 0 1,132 0
30DEC26 67.50 C 0.00 0.00 0.00 4.42 -0.61 65 0 2,884 0
30DEC26 70.00 C 0.00 0.00 0.00 3.93 -0.57 65 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.50 -0.52 65 0 829 0
30DEC26 75.00 C 0.00 0.00 0.00 3.11 -0.48 65 0 1,575 0
30DEC26 77.50 C 0.00 0.00 0.00 2.77 -0.44 65 0 1,288 0
30DEC26 80.00 C 0.00 0.00 0.00 2.46 -0.41 65 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.19 -0.30 65 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.95 -0.34 65 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.73 -0.32 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.54 -0.24 65 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.33 -0.26 64 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.19 -0.28 64 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.06 -0.26 64 0 153 0
30DEC26 100.00 C 0.00 0.00 0.00 0.97 -0.17 65 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.87 -0.15 65 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.77 -0.18 64 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 -0.16 65 0 667 0
30MAR27 30.00 C 0.00 0.00 0.00 23.43 -1.36 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.66 -1.42 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.92 -1.41 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.26 -1.38 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.57 -1.32 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.87 -1.38 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.18 -1.31 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.49 -1.39 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.90 -1.32 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.18 -1.40 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.55 -1.41 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.04 -1.35 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.50 -1.31 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.94 -1.25 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.40 -1.27 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.91 -1.23 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.41 -1.22 63 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.00 -1.14 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.50 -1.14 63 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.47 -0.76 66 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 11.71 -1.08 64 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 10.75 -0.81 64 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 9.87 -0.73 64 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.07 -0.69 64 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.27 -0.74 64 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 7.72 -0.59 65 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.10 -0.63 65 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.50 -0.66 65 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 5.96 -0.63 65 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 5.46 -0.59 64 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.01 -0.56 64 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 4.59 -0.53 64 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.21 -0.50 64 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 3.87 -0.47 64 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 3.55 -0.45 64 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.26 -0.42 64 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.00 -0.39 64 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.76 -0.37 64 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.54 -0.35 64 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.34 -0.33 64 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.15 -0.31 64 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.98 -0.29 64 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 19.86 -1.39 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.25 -1.37 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.68 -1.34 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.14 -1.30 64 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.58 -1.19 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.07 -1.25 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.56 -1.27 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.07 -1.25 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.59 -1.20 63 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.13 -1.20 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.64 -1.18 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.27 -1.13 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.88 -1.08 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.48 -1.07 63 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.49 -0.84 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.73 -0.69 64 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 10.94 -0.70 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.16 -0.69 64 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.50 -0.64 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.88 -0.62 64 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.27 -0.65 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.71 -0.70 64 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.18 -0.70 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.69 -0.67 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.24 -0.64 64 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.83 -0.60 64 0 75 0
29JUN27 82.50 C 0.00 0.00 0.00 5.44 -0.58 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.08 -0.56 64 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.75 -0.53 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.44 -0.51 64 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.15 -0.49 64 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 3.88 -0.47 64 0 153 0
TOTAL CALL 1,410 129,457 +285
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
10JUL26 45.00 P 0.03 0.05 0.03 0.01 0.00 102 150 260 -60
10JUL26 46.00 P 0.06 0.06 0.06 0.01 0.00 86 695 802 -87
10JUL26 47.00 P 0.07 0.07 0.07 0.01 -0.01 70 87 342 -5
10JUL26 48.00 P 0.10 0.10 0.10 0.04 0.00 68 60 62 -60
10JUL26 49.00 P 0.28 0.36 0.28 0.13 +0.02 66 100 330 +85
10JUL26 50.00 P 0.57 0.74 0.32 0.36 +0.10 66 159 290 +100
10JUL26 52.50 P 0.00 0.00 0.00 1.88 +0.67 74 0 34 0
10JUL26 55.00 P 0.00 0.00 0.00 4.23 +1.13 100 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 6.65 +1.12 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 9.28 +1.43 198 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 11.65 +1.30 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 14.35 +1.50 294 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 16.78 +1.43 302 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 19.15 +1.30 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 21.65 +1.30 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 24.15 +1.30 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.19 +0.03 62 0 20 0
17JUL26 46.00 P 0.34 0.40 0.34 0.31 +0.05 62 860 869 +860
17JUL26 47.00 P 0.60 0.60 0.60 0.49 +0.09 62 30 161 +30
17JUL26 48.00 P 0.85 0.88 0.82 0.74 +0.14 62 90 90 +48
17JUL26 49.00 P 1.11 1.20 1.11 1.06 +0.20 62 30 23 -22
17JUL26 50.00 P 1.75 1.75 1.51 1.46 +0.28 62 25 145 -5
17JUL26 52.50 P 2.50 2.50 2.50 2.87 +0.52 63 10 80 +10
17JUL26 55.00 P 0.00 0.00 0.00 4.75 +0.77 66 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 6.83 +0.84 61 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 9.47 +1.43 87 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 11.69 +1.33 72 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 14.35 +1.42 106 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 16.78 +1.43 109 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 19.15 +1.30 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 21.65 +1.30 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 24.15 +1.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 61 0 87 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 0.00 60 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 0.00 60 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 +0.01 60 0 1,047 0
30JUL26 41.00 P 0.00 0.00 0.00 0.19 +0.02 60 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.28 +0.03 60 0 175 0
30JUL26 43.00 P 0.00 0.00 0.00 0.40 +0.05 60 0 455 0
30JUL26 44.00 P 0.61 0.61 0.58 0.55 +0.06 60 46 425 -19
30JUL26 45.00 P 0.75 0.75 0.74 0.74 +0.09 59 30 712 0
30JUL26 46.00 P 0.99 0.99 0.99 0.99 +0.13 60 15 303 -1
30JUL26 47.00 P 1.25 1.25 1.25 1.25 +0.13 59 15 681 0
30JUL26 48.00 P 1.58 1.58 1.58 1.58 +0.16 59 15 525 0
30JUL26 49.00 P 2.02 2.02 2.02 1.97 +0.21 59 1 1,252 0
30JUL26 50.00 P 2.75 2.75 2.63 2.43 +0.26 59 30 1,948 +10
30JUL26 52.50 P 3.91 3.97 3.87 3.91 +0.61 62 35 2,195 -25
30JUL26 55.00 P 5.80 5.80 5.80 5.64 +0.76 63 5 4,096 0
30JUL26 57.50 P 0.00 0.00 0.00 7.42 +0.63 59 0 994 0
30JUL26 60.00 P 0.00 0.00 0.00 9.85 +1.50 69 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 12.21 +1.27 74 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 14.65 +1.63 81 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 17.12 +1.71 89 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 19.56 +1.67 94 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 21.99 +1.63 98 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 24.44 +1.59 102 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 27.02 +1.67 113 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 29.53 +1.68 120 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 31.99 +1.64 124 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 34.54 +1.67 133 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 37.09 +1.72 142 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.50 +1.64 141 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 41.96 +1.59 144 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.15 +1.30 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 0.00 66 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 0.00 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.19 +0.01 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 +0.02 65 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.34 +0.02 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.45 +0.04 65 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.57 +0.04 65 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.73 +0.07 65 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 0.90 +0.07 65 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 1.12 +0.11 65 0 233 0
28AUG26 42.00 P 1.28 1.28 1.28 1.34 +0.11 65 1 611 +1
28AUG26 43.00 P 0.00 0.00 0.00 1.59 +0.12 65 0 135 0
28AUG26 44.00 P 1.94 1.94 1.94 1.86 +0.13 65 15 262 0
28AUG26 45.00 P 0.00 0.00 0.00 2.17 +0.14 64 0 322 0
28AUG26 46.00 P 0.00 0.00 0.00 2.53 +0.18 64 0 394 0
28AUG26 47.00 P 0.00 0.00 0.00 2.92 +0.23 64 0 878 0
28AUG26 48.00 P 0.00 0.00 0.00 3.35 +0.24 64 0 338 0
28AUG26 49.00 P 0.00 0.00 0.00 3.83 +0.29 64 0 655 0
28AUG26 50.00 P 0.00 0.00 0.00 4.33 +0.32 64 0 434 0
28AUG26 52.50 P 5.71 5.71 5.71 5.78 +0.42 65 15 421 +8
28AUG26 55.00 P 0.00 0.00 0.00 7.46 +0.57 67 0 363 0
28AUG26 57.50 P 0.00 0.00 0.00 9.21 +0.59 67 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 11.16 +0.68 68 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 13.35 +1.29 71 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 15.42 +1.02 71 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 17.83 +1.55 76 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.84 +1.49 71 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 22.26 +1.38 74 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.60 +1.50 75 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 27.02 +1.39 76 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 29.63 +1.76 84 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.99 +1.63 84 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 34.54 +1.66 89 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.09 +1.72 95 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.50 +1.64 96 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.96 +1.59 97 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.23 +1.38 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 +0.03 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 +0.03 65 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.05 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 +0.05 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 +0.08 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.67 +0.07 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.84 +0.12 65 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 +0.12 65 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.15 65 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 +0.16 65 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 +0.16 65 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 +0.14 64 0 30 0
29SEP26 42.00 P 2.23 2.23 2.23 2.19 +0.16 64 2 413 +2
29SEP26 43.00 P 0.00 0.00 0.00 2.49 +0.16 64 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 2.88 +0.21 64 0 195 0
29SEP26 45.00 P 3.20 3.20 3.20 3.25 +0.22 64 5 373 +5
29SEP26 46.00 P 0.00 0.00 0.00 3.66 +0.26 64 0 348 0
29SEP26 47.00 P 0.00 0.00 0.00 4.11 +0.29 64 0 470 0
29SEP26 48.00 P 0.00 0.00 0.00 4.58 +0.36 64 0 718 0
29SEP26 49.00 P 0.00 0.00 0.00 5.07 +0.39 64 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 5.60 +0.42 64 0 1,641 0
29SEP26 52.50 P 0.00 0.00 0.00 7.05 +0.48 65 0 1,315 0
29SEP26 55.00 P 0.00 0.00 0.00 8.66 +0.57 65 0 1,875 0
29SEP26 57.50 P 0.00 0.00 0.00 10.35 +0.56 66 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 12.38 +0.87 68 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 14.31 +0.98 68 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 16.38 +0.93 69 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 18.50 +0.97 70 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 20.71 +1.25 71 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 22.95 +1.20 72 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 25.04 +1.11 69 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 27.36 +1.05 69 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 29.92 +1.39 74 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 32.23 +1.64 74 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.67 +1.35 76 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 37.09 +1.72 77 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 39.50 +1.56 77 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 41.96 +1.55 79 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 44.23 +1.32 72 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.71 +1.36 73 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 49.30 +1.45 81 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 51.70 +1.35 77 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 54.20 +1.35 79 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 56.72 +1.37 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.31 +1.46 90 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 61.79 +1.44 91 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.36 +1.51 97 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.85 +1.50 99 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.33 +1.48 100 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.65 +1.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.19 +1.34 94 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.84 +1.49 106 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 79.15 +1.30 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.76 +0.18 64 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 2.04 +0.23 64 0 250 0
29OCT26 40.00 P 2.33 2.33 2.33 2.29 +0.20 64 2 17 +2
29OCT26 41.00 P 0.00 0.00 0.00 2.59 +0.20 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.92 +0.23 64 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.25 +0.19 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.64 +0.21 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.05 +0.25 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.48 +0.25 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.94 +0.28 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.43 +0.35 63 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.94 +0.37 63 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 6.48 +0.36 64 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 7.94 +0.49 64 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 9.54 +0.57 65 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 11.21 +0.51 64 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.21 +0.74 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.14 +1.28 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.15 +1.33 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.24 +1.40 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.37 +1.46 69 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 23.54 +1.49 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.76 +1.52 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 +0.05 65 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.14 +0.07 65 0 59 0
30DEC26 32.00 P 1.45 1.45 1.45 1.32 +0.06 65 1 5 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.54 +0.10 65 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.78 +0.10 65 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.03 +0.11 65 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.30 +0.13 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 +0.15 65 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.92 +0.15 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.24 +0.17 65 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.57 +0.18 65 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 +0.19 64 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.31 +0.22 64 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 +0.21 65 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 5.11 +0.18 64 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 5.60 +0.25 64 0 129 0
30DEC26 46.00 P 0.00 0.00 0.00 6.11 +0.30 65 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 6.56 +0.29 64 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 7.07 +0.33 64 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.61 +0.33 64 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 8.12 +0.33 64 0 2,041 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 +0.39 64 0 1,514 0
30DEC26 55.00 P 0.00 0.00 0.00 11.23 +0.47 65 0 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.93 +0.47 65 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 14.73 +0.51 66 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 16.64 +0.58 66 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.69 +0.95 67 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.69 +0.88 68 0 3,048 0
30DEC26 70.00 P 22.30 22.30 22.30 22.75 +1.34 68 1 2,429 +1
30DEC26 72.50 P 0.00 0.00 0.00 24.82 +0.97 69 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.96 +0.95 69 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 29.14 +1.21 69 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 31.34 +1.07 69 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 33.53 +1.06 70 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 35.88 +1.17 71 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 38.17 +1.35 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.42 +1.32 70 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 42.68 +1.27 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.02 +1.30 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.39 +1.35 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.76 +1.35 70 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 52.14 +1.39 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.51 +1.35 69 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.94 +1.40 69 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 +0.11 64 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 +0.10 64 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 +0.11 64 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.53 +0.12 64 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.85 +0.15 64 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.18 +0.16 64 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.50 +0.15 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.85 +0.19 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.24 +0.25 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.61 +0.28 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.98 +0.27 64 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 5.37 +0.19 64 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.80 +0.22 64 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.24 +0.23 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.70 +0.25 63 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.17 +0.26 63 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.67 +0.28 63 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.14 +0.25 63 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.72 +0.34 63 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 9.27 +0.33 63 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.83 +0.36 63 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 11.34 +0.39 63 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.93 +0.42 63 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 14.60 +0.48 64 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.37 +0.48 64 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 18.31 +0.66 65 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.23 +1.10 65 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.17 +0.79 65 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.16 +0.97 66 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.17 +0.98 66 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.23 +0.99 66 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.39 +1.08 67 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 32.48 +1.27 67 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 34.68 +1.17 67 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 36.85 +1.13 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.05 +1.34 67 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 41.37 +1.31 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.55 +1.20 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.91 +1.37 68 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.09 +1.21 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.51 +1.36 68 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.73 +1.21 67 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.94 +0.23 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.32 +0.26 64 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.72 +0.28 64 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.14 +0.30 64 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.52 +0.23 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.96 +0.23 63 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.43 +0.25 63 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.92 +0.28 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.44 +0.29 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.96 +0.20 63 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.51 +0.30 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.03 +0.29 62 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.60 +0.31 62 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.22 +0.45 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.69 +0.32 62 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.29 +0.40 63 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.95 +0.43 63 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 17.69 +0.44 63 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.45 +0.44 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.47 +0.79 64 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.38 +0.84 64 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 25.13 +0.66 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.32 +0.89 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.36 +0.91 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 31.43 +0.95 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.55 +1.04 65 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 35.62 +1.00 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.76 +0.99 65 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.93 +1.02 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.13 +1.13 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.39 +1.19 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.62 +1.21 65 0 0 0
TOTAL PUT 2,530 116,161 +879
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$ 7.38
30JUL26 4.70 C 0.00 0.00 0.00 2.68 -0.37 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.58 -0.37 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.48 -0.37 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 -0.37 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 -0.34 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 -0.33 72 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 -0.36 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.39 -0.35 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.18 -0.32 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.97 -0.29 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 -0.31 53 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 -0.28 54 0 254 0
30JUL26 7.25 C 0.42 0.42 0.42 0.47 -0.24 56 3 278 +3
30JUL26 7.50 C 0.27 0.28 0.27 0.35 -0.19 56 110 292 +110
30JUL26 7.75 C 0.00 0.00 0.00 0.25 -0.16 55 0 638 0
30JUL26 8.00 C 0.25 0.25 0.25 0.17 -0.15 54 2 257 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.12 -0.12 55 0 219 0
30JUL26 8.50 C 0.08 0.08 0.08 0.08 -0.09 55 18 83 -18
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.07 54 0 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.04 55 0 110 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.02 57 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.70 -0.35 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.59 -0.36 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.49 -0.36 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.41 -0.34 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.18 -0.32 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.92 -0.34 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 -0.32 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.50 -0.31 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 -0.30 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.12 -0.27 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.95 -0.29 54 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.81 -0.22 55 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.67 -0.21 54 0 129 0
28AUG26 7.50 C 0.60 0.61 0.48 0.54 -0.20 53 135 210 +135
28AUG26 7.75 C 0.50 0.50 0.40 0.46 -0.18 55 45 130 +45
28AUG26 8.00 C 0.00 0.00 0.00 0.37 -0.17 54 0 130 0
28AUG26 8.25 C 0.50 0.50 0.50 0.29 -0.16 54 5 93 -3
28AUG26 8.50 C 0.00 0.00 0.00 0.23 -0.14 53 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 -0.12 53 0 192 0
28AUG26 9.00 C 0.20 0.20 0.20 0.14 -0.10 53 15 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 -0.08 53 0 29 0
28AUG26 9.50 C 0.15 0.15 0.14 0.09 -0.07 54 19 15 +11
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.05 54 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 -0.35 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.34 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.35 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 -0.36 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.34 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 -0.33 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.32 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 -0.31 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.31 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.29 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.24 52 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.23 53 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.21 53 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.19 53 0 95 0
29SEP26 7.75 C 0.85 0.85 0.85 0.62 -0.18 54 15 135 +15
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.17 54 0 478 0
29SEP26 8.25 C 0.41 0.43 0.41 0.45 -0.16 53 137 337 +137
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.15 53 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.15 53 0 140 0
29SEP26 9.00 C 0.29 0.29 0.29 0.27 -0.13 53 120 129 -6
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.12 53 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.10 53 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.08 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.08 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.06 53 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,537 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 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.58 -0.35 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.49 -0.32 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.28 -0.30 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 -0.31 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 -0.31 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.68 -0.32 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.50 -0.27 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.34 -0.24 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.19 -0.23 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.06 -0.21 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.93 -0.22 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.84 -0.18 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.73 -0.18 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.65 -0.18 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.57 -0.17 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.50 -0.14 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.44 -0.13 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.12 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.33 -0.11 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.29 -0.09 53 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.08 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 - 53 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.84 -0.33 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.75 -0.34 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.32 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.32 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 -0.32 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 -0.32 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.30 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 -0.30 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 -0.29 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 -0.28 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 -0.26 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.23 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.23 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.20 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.19 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 -0.19 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.75 -0.18 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.17 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.16 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.15 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.13 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.13 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.11 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.10 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.09 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.07 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.06 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.04 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 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 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.96 -0.32 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.88 -0.32 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.81 -0.31 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.71 -0.33 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.53 -0.33 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.36 -0.31 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.19 -0.28 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.03 -0.27 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.87 -0.29 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 -0.27 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 -0.26 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.24 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.36 -0.24 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 -0.22 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 -0.21 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.20 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 -0.19 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.17 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 -0.20 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 -0.18 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 -0.16 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.14 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.14 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.13 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.12 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.11 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.10 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.08 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.08 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.05 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
30MAR27 17.50 C 0.12 0.12 0.12 0.04 -0.02 49 15 35 +15
29JUN27 4.70 C 0.00 0.00 0.00 3.08 -0.32 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.00 -0.30 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.93 -0.32 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.86 -0.31 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.68 -0.30 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.50 -0.31 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.35 -0.30 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 -0.28 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.06 -0.27 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.28 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 -0.28 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.67 -0.26 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.58 -0.24 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.47 -0.23 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.38 -0.22 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 -0.21 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.20 -0.20 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.12 -0.20 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 -0.19 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.17 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 -0.17 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.86 -0.16 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.16 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.75 -0.16 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 -0.15 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.14 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.13 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.11 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.11 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.10 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.09 49 0 0 0
TOTAL CALL 639 12,913 +446
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 6.25 P 0.04 0.04 0.04 0.04 +0.02 53 15 200 0
30JUL26 6.50 P 0.04 0.04 0.04 0.07 +0.03 52 15 247 0
30JUL26 6.75 P 0.08 0.08 0.08 0.13 +0.06 53 20 35 +20
30JUL26 7.00 P 0.09 0.11 0.09 0.20 +0.07 52 26 612 +10
30JUL26 7.25 P 0.17 0.17 0.17 0.31 +0.11 53 10 205 +10
30JUL26 7.50 P 0.26 0.51 0.26 0.43 +0.13 52 23 107 -1
30JUL26 7.75 P 0.35 0.43 0.35 0.60 +0.17 54 60 40 0
30JUL26 8.00 P 0.60 0.60 0.60 0.78 +0.20 55 10 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 +0.22 53 0 61 0
30JUL26 8.50 P 0.80 0.85 0.80 1.21 +0.30 60 10 60 +10
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.29 63 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.69 +0.32 70 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 +0.30 63 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.16 +0.32 73 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.40 +0.33 74 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.63 +0.32 68 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.12 +0.32 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.62 +0.34 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.12 +0.35 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.62 +0.35 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.12 +0.35 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.63 +0.36 114 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.12 +0.35 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.62 +0.35 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.12 +0.35 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.62 +0.35 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.12 +0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.62 +0.35 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.12 +0.35 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.62 +0.35 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28AUG26 5.50 P 0.04 0.04 0.04 0.04 +0.02 54 1 1 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.07 +0.02 55 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 40 0
28AUG26 6.25 P 0.09 0.09 0.09 0.15 +0.04 54 15 70 -15
28AUG26 6.50 P 0.13 0.13 0.13 0.21 +0.06 53 15 89 -15
28AUG26 6.75 P 0.00 0.00 0.00 0.28 +0.07 52 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 +0.09 52 0 598 0
28AUG26 7.25 P 0.33 0.33 0.33 0.50 +0.11 53 15 125 +15
28AUG26 7.50 P 0.44 0.44 0.44 0.64 +0.14 53 30 62 +30
28AUG26 7.75 P 0.55 0.55 0.55 0.79 +0.17 54 15 86 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.98 +0.19 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 +0.19 53 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.36 +0.24 58 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.57 +0.26 59 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.78 +0.27 59 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 +0.29 62 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.24 +0.30 63 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.47 +0.31 64 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 +0.29 61 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.15 +0.29 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.65 +0.33 67 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.12 +0.32 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.62 +0.31 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.12 +0.31 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.63 +0.35 79 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.12 +0.34 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.62 +0.34 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.12 +0.34 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.62 +0.34 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.03 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.04 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.05 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.07 53 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.08 53 0 467 0
29SEP26 7.00 P 0.56 0.56 0.56 0.52 +0.09 52 25 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.11 53 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.11 52 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.15 53 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.19 55 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 +0.19 56 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.21 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.22 56 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.25 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.26 58 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.26 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.27 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.28 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 +0.30 61 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.31 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 +0.33 64 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.65 +0.33 64 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.13 +0.32 62 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.63 +0.34 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 +0.34 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 +0.34 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.12 +0.34 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.62 +0.34 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 +0.35 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.12 +0.35 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.62 +0.35 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.12 +0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.62 +0.35 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.12 +0.35 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.62 +0.35 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.12 +0.35 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.62 +0.35 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.62 +0.35 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.62 +0.35 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.62 +0.35 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.62 +0.35 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.62 +0.35 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.62 +0.35 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.62 +0.35 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.62 +0.35 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.62 +0.35 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.62 +0.35 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.62 +0.35 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.62 +0.35 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 +0.03 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 +0.06 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.26 +0.06 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.33 +0.07 52 0 0 0
29OCT26 6.50 P 0.41 0.41 0.41 0.42 +0.09 52 10 13 +10
29OCT26 6.75 P 0.00 0.00 0.00 0.51 +0.09 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.62 +0.10 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.74 +0.11 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.89 +0.14 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.03 +0.14 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.21 +0.18 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.39 +0.19 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.57 +0.20 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.76 +0.22 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.97 +0.24 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.17 +0.25 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.38 +0.25 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.59 +0.26 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.81 - 57 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.04 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.04 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.06 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.07 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.08 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 +0.08 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.10 50 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.10 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 +0.12 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.14 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.15 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.18 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.18 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.18 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.20 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.21 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.22 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.23 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.24 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.25 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.27 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.79 +0.28 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.25 +0.30 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.71 +0.30 55 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.18 +0.31 55 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.66 +0.31 56 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.15 +0.33 57 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.64 +0.34 58 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.13 +0.34 58 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.62 +0.34 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.63 +0.36 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.13 +0.36 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.63 +0.36 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.13 +0.36 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.63 +0.36 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.13 +0.36 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.63 +0.36 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.13 +0.36 79 0 0 0
30DEC26 20.00 P 12.50 12.50 12.50 12.95 +0.49 116 2 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.63 +0.36 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.63 +0.36 87 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.63 +0.36 90 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.63 +0.36 93 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.63 +0.36 96 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.62 +0.35 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.04 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.06 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.06 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.06 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 +0.07 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.08 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 +0.09 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.09 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 +0.11 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 +0.13 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 +0.14 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.16 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 +0.16 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 +0.15 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.07 +0.19 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.20 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.20 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.21 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.22 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.23 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 +0.24 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 +0.25 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.34 +0.27 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.28 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.25 +0.30 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.72 +0.31 53 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.19 +0.31 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.67 +0.32 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.15 +0.33 54 0 0 0
30MAR27 15.00 P 7.50 7.50 7.50 7.73 +0.43 64 2 4 +2
30MAR27 15.50 P 0.00 0.00 0.00 8.13 +0.34 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.63 +0.35 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.14 +0.36 60 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.64 +0.37 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.13 +0.36 62 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 +0.05 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 +0.05 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 +0.06 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 +0.06 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 +0.06 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 +0.07 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.09 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 +0.10 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 +0.11 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 +0.12 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 +0.13 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 +0.15 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 +0.16 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.22 +0.19 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.40 +0.16 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 +0.19 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 +0.21 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 +0.18 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.15 +0.15 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.24 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.00 +0.24 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.45 +0.27 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.89 +0.29 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.32 +0.27 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.80 +0.31 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.25 +0.30 52 0 0 0
TOTAL PUT 319 8,046 +92
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$ 14.28
30JUL26 9.75 C 0.00 0.00 0.00 4.60 -0.55 95 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.35 -0.55 90 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.85 -0.55 79 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.36 -0.53 72 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.86 -0.54 62 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.37 -0.53 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.87 -0.54 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.35 -0.57 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.94 -0.51 31 0 1 0
30JUL26 14.00 C 0.00 0.00 0.00 0.60 -0.43 31 0 143 0
30JUL26 14.50 C 0.56 0.56 0.34 0.36 -0.30 32 238 284 +75
30JUL26 15.00 C 0.21 0.21 0.18 0.19 -0.21 32 68 387 +16
30JUL26 15.50 C 0.18 0.18 0.11 0.09 -0.14 32 27 588 +3
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.08 32 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.62 -0.53 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.39 -0.51 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.88 -0.53 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.40 -0.50 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.91 -0.52 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.42 -0.53 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.93 -0.50 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.52 -0.45 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.16 -0.40 32 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.86 -0.38 32 0 115 0
28AUG26 14.50 C 0.81 0.81 0.58 0.61 -0.29 32 42 118 -11
28AUG26 15.00 C 0.40 0.40 0.40 0.41 -0.24 32 27 306 0
28AUG26 15.50 C 0.44 0.44 0.39 0.28 -0.17 32 40 115 +40
28AUG26 16.00 C 0.00 0.00 0.00 0.18 -0.13 32 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.10 32 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.72 -0.48 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.43 -0.52 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.50 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.48 -0.49 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.99 -0.50 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.53 -0.42 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 -0.52 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 -0.42 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 -0.44 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.35 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.29 31 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.25 31 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.19 32 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.17 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.13 32 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.10 32 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 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 0.01 0.00 53 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.72 -0.48 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.48 -0.47 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.00 -0.49 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.49 -0.52 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 -0.47 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.59 -0.41 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.19 -0.39 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.80 -0.39 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.45 -0.45 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.17 -0.35 30 0 115 0
29OCT26 14.50 C 0.92 0.92 0.92 0.92 -0.32 30 63 76 +33
29OCT26 15.00 C 0.00 0.00 0.00 0.73 -0.26 30 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.56 -0.23 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.43 -0.18 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.32 -0.15 30 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.25 -0.12 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.19 -0.10 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.07 31 0 2 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.76 -0.44 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.52 -0.43 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 -0.49 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 -0.44 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.12 -0.42 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 -0.42 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.31 -0.41 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.47 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 -0.44 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.40 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.36 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 -0.35 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.25 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.22 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.22 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 -0.19 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.16 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.13 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.11 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.78 -0.45 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 -0.45 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 -0.48 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.66 -0.44 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.25 -0.43 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.86 -0.41 33 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.52 -0.27 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 -0.33 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.86 -0.29 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.26 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.19 31 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.17 31 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.15 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.88 -0.20 31 0 27 0
30MAR27 16.50 C 0.81 0.81 0.81 0.74 -0.18 31 5 131 -5
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.14 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.13 31 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.11 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.09 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.07 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.86 -0.46 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.64 -0.46 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.20 -0.46 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.80 -0.46 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.42 -0.44 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.07 -0.42 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.72 -0.42 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.42 -0.29 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.15 -0.35 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.90 -0.35 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 -0.31 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.46 -0.28 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.28 -0.26 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.13 -0.23 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.98 -0.21 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.85 -0.20 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 -0.18 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 -0.16 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 -0.16 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.15 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.13 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.35 -0.12 30 0 0 0
TOTAL CALL 510 7,694 +151
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 262 0
30JUL26 13.50 P 0.13 0.13 0.13 0.13 +0.07 31 5 321 +5
30JUL26 14.00 P 0.24 0.24 0.24 0.29 +0.16 31 28 219 0
30JUL26 14.50 P 0.53 0.54 0.53 0.53 +0.24 30 32 427 +5
30JUL26 15.00 P 0.00 0.00 0.00 0.86 +0.34 29 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.29 +0.47 32 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.74 +0.49 31 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.22 +0.57 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.72 +0.53 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.22 +0.52 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.72 +0.51 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.22 +0.49 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.72 +0.49 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.22 +0.58 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.72 +0.57 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 70 0
28AUG26 13.00 P 0.16 0.16 0.16 0.19 +0.09 32 1 180 +1
28AUG26 13.50 P 0.27 0.30 0.27 0.32 +0.14 31 8 38 +8
28AUG26 14.00 P 0.45 0.45 0.45 0.50 +0.18 31 27 255 -27
28AUG26 14.50 P 0.00 0.00 0.00 0.76 +0.26 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.09 +0.34 32 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.44 +0.39 32 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.84 +0.46 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.22 +0.40 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.75 +0.48 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.23 +0.50 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.72 +0.51 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.22 +0.49 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.72 +0.49 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.22 +0.54 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.72 +0.53 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.08 31 0 101 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.12 31 0 152 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 +0.15 31 0 178 0
29SEP26 14.00 P 0.60 0.60 0.60 0.67 +0.21 31 15 146 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 +0.27 31 0 260 0
29SEP26 15.00 P 1.13 1.13 1.13 1.22 +0.31 31 15 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 +0.39 33 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 +0.43 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 +0.36 27 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 +0.42 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.26 +0.46 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 +0.46 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 +0.47 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.72 +0.49 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.51 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.72 +0.45 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 +0.45 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.72 +0.42 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.72 +0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.72 +0.48 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.72 +0.48 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.72 +0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.72 +0.45 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.72 +0.52 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 +0.07 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.28 +0.11 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.41 +0.14 31 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.57 +0.16 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.81 +0.23 31 0 340 0
29OCT26 14.50 P 0.00 0.00 0.00 1.09 +0.30 32 0 72 0
29OCT26 15.00 P 0.00 0.00 0.00 1.39 +0.34 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.68 +0.34 31 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.05 +0.37 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.41 +0.37 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.82 +0.38 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.27 +0.40 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.79 +0.47 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.26 +0.47 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.72 +0.49 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.22 +0.51 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 101 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.06 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.10 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.11 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 +0.15 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 +0.17 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 +0.19 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 +0.25 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 +0.29 29 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.95 +0.24 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 +0.25 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 +0.26 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.07 +0.26 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 +0.37 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.93 +0.41 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 +0.40 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.83 +0.42 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 +0.49 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 +0.52 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.80 +0.52 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.77 +0.47 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.75 +0.48 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.74 +0.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.72 +0.48 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.05 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.08 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.11 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 +0.13 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 +0.18 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 +0.22 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 +0.25 30 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.22 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 +0.26 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.31 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.22 +0.35 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 +0.29 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 +0.28 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.23 +0.29 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.62 +0.28 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 +0.28 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 +0.38 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.91 +0.40 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 +0.47 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.89 +0.49 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.83 +0.51 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 +0.07 30 0 50 0
29JUN27 11.00 P 0.34 0.34 0.34 0.38 +0.08 30 50 100 +50
29JUN27 11.50 P 0.00 0.00 0.00 0.50 +0.10 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 +0.13 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.80 +0.14 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.00 +0.17 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.19 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.22 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.73 +0.24 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.03 +0.27 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.35 +0.30 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.69 +0.32 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.01 +0.30 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.44 +0.30 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.83 +0.31 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.17 +0.25 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.65 +0.32 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.08 +0.35 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.52 +0.44 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.97 +0.46 29 0 0 0
TOTAL PUT 181 9,456 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 4.95
30JUL26 3.80 C 0.00 0.00 0.00 1.18 -0.11 74 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.08 -0.11 68 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.98 -0.10 62 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.88 -0.11 56 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.78 -0.11 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 -0.10 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.51 -0.09 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.42 -0.11 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.35 -0.10 42 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.30 -0.08 45 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.24 -0.08 44 0 88 0
30JUL26 5.00 C 0.17 0.17 0.17 0.20 -0.06 46 60 1,221 0
30JUL26 5.25 C 0.11 0.11 0.10 0.11 -0.05 46 8 97 -4
30JUL26 5.50 C 0.06 0.06 0.05 0.06 -0.03 47 18 98 -6
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.02 48 0 125 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.19 -0.11 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.10 -0.11 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.00 -0.10 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.90 -0.11 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.82 -0.10 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.66 -0.09 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.56 -0.12 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.10 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 -0.07 40 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 -0.05 42 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 79 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.03 42 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 -0.12 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 -0.10 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.10 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.11 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.10 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.11 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.12 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.10 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.11 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.09 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.08 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.06 39 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 534 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.04 39 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.03 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.22 -0.11 36 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.13 -0.12 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.04 -0.13 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.96 -0.12 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.89 -0.11 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.81 -0.11 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.74 -0.10 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 -0.10 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.61 -0.09 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.55 -0.09 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.44 -0.09 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 -0.07 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 -0.11 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 -0.10 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.11 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.11 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.10 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.10 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 -0.10 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.10 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.10 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.08 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.09 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.08 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.08 36 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.07 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.31 -0.10 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.22 -0.11 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 -0.11 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 -0.10 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.10 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.10 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.10 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 -0.10 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 -0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 -0.09 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.09 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 -0.08 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 -0.08 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.07 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 -0.07 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.06 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.05 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.04 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.37 -0.11 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.31 -0.10 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.23 -0.11 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.17 -0.09 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.09 -0.11 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.03 -0.10 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 -0.11 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.91 -0.09 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.85 -0.09 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.80 -0.09 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 -0.08 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 -0.08 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.49 -0.05 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 -0.05 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.04 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.03 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
TOTAL CALL 86 5,980 -10
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 43 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 +0.02 46 0 100 0
30JUL26 4.70 P 0.10 0.10 0.09 0.10 +0.02 43 2 72 +1
30JUL26 4.80 P 0.14 0.14 0.14 0.14 +0.03 44 1 269 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.18 +0.03 43 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.41 +0.07 48 0 174 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.10 50 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 +0.08 41 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 +0.11 56 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.55 +0.08 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.01 40 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 4.50 P 0.12 0.12 0.12 0.11 +0.02 40 4 47 -4
28AUG26 4.60 P 0.13 0.13 0.13 0.14 +0.02 40 7 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 +0.03 41 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.03 41 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.27 +0.04 41 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 +0.04 41 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.48 +0.06 42 0 120 0
28AUG26 5.50 P 0.00 0.00 0.00 0.67 +0.08 44 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 +0.08 43 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.09 +0.09 44 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.32 +0.10 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.56 +0.09 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.80 +0.11 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 38 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.02 38 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.03 38 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.03 38 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.03 38 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.05 39 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.08 41 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.09 42 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.09 41 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.10 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.10 41 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.12 45 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.09 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.09 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.08 52 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.09 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.09 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.80 +0.11 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29OCT26 4.60 P 0.21 0.21 0.21 0.23 +0.03 37 4 4 +4
29OCT26 4.70 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.95 +0.08 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.10 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.38 +0.11 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.60 +0.09 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.83 +0.09 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.06 +0.09 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.31 +0.10 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.03 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.05 35 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.06 35 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.08 36 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.08 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 +0.09 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 +0.10 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.10 37 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 +0.11 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.11 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.11 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.11 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 +0.12 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.12 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.11 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 +0.11 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.10 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.10 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 +0.10 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.56 +0.11 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.81 +0.11 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 +0.02 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.02 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.03 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.03 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.04 33 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 +0.05 34 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 +0.07 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.07 34 0 0 0
30MAR27 6.00 P 1.30 1.30 1.30 1.29 +0.08 34 2 14 +2
30MAR27 6.25 P 0.00 0.00 0.00 1.50 +0.09 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 +0.09 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.10 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 +0.11 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.10 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.10 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.11 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 +0.12 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 +0.12 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 +0.12 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.81 +0.10 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 +0.02 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.02 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.03 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 +0.03 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.05 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 +0.07 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 +0.06 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.03 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.34 +0.06 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.54 +0.09 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 +0.09 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.96 +0.09 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.18 +0.10 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.40 +0.10 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.63 +0.11 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.87 +0.12 35 0 0 0
TOTAL PUT 20 6,547 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 151.00
10JUL26 127.50 C 0.00 0.00 0.00 23.51 -4.04 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 21.01 -4.05 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 18.51 -4.05 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 16.01 -4.06 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 13.51 -4.09 0 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 11.01 -4.11 0 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 8.52 -4.23 45 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 6.08 -3.90 46 0 89 0
10JUL26 147.50 C 3.01 3.36 3.01 3.82 -3.64 45 38 105 +15
10JUL26 150.00 C 4.42 5.35 1.54 1.93 -3.49 43 125 510 -5
10JUL26 152.50 C 1.22 1.22 0.62 0.80 -2.73 44 254 777 +97
10JUL26 155.00 C 0.90 2.17 0.21 0.25 -1.78 45 364 459 -7
10JUL26 157.50 C 0.62 1.09 0.22 0.06 -1.07 45 120 219 -8
10JUL26 160.00 C 0.25 0.25 0.07 0.01 -0.52 45 391 629 -250
10JUL26 162.50 C 0.01 0.01 0.01 0.01 -0.20 56 150 650 -15
10JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.07 66 0 469 0
10JUL26 167.50 C 0.03 0.03 0.03 0.01 -0.02 76 3 232 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 199 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 250 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 23.61 -3.94 47 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 21.63 -3.43 72 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 18.65 -3.91 42 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 16.23 -3.85 43 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 13.87 -3.79 43 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 11.26 -4.04 32 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 9.21 -3.67 37 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 7.34 -3.73 39 0 230 0
17JUL26 147.50 C 5.89 5.99 5.24 5.68 -3.35 40 172 356 +172
17JUL26 150.00 C 6.03 6.62 3.72 4.26 -2.88 41 308 1,511 +262
17JUL26 152.50 C 4.80 5.02 2.67 3.10 -2.30 41 285 1,347 +197
17JUL26 155.00 C 2.95 4.28 1.98 2.18 -1.93 42 735 1,242 +509
17JUL26 157.50 C 2.12 3.01 1.38 1.48 -1.56 42 626 1,298 +260
17JUL26 160.00 C 1.77 2.19 0.95 0.99 -1.26 42 827 868 +466
17JUL26 162.50 C 1.10 1.57 0.74 0.65 -0.97 43 742 607 +432
17JUL26 165.00 C 1.01 1.13 0.64 0.39 -0.71 43 118 111 +88
17JUL26 167.50 C 0.67 0.77 0.39 0.23 -0.50 43 95 420 +65
17JUL26 170.00 C 0.40 0.56 0.39 0.13 -0.34 43 294 804 +240
17JUL26 172.50 C 0.00 0.00 0.00 0.08 -0.21 43 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.04 -0.13 43 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 31.25 -3.89 41 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 28.79 -3.88 41 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 26.35 -3.86 41 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 23.61 -4.16 0 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.63 -3.74 41 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 19.30 -3.71 41 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 16.58 -4.13 32 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 14.54 -3.95 35 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 12.61 -3.81 37 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 10.82 -3.54 38 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 9.17 -3.17 38 0 1,324 0
30JUL26 147.50 C 7.25 7.25 7.08 7.68 -2.94 39 100 1,232 +96
30JUL26 150.00 C 9.00 9.00 5.95 6.36 -2.64 39 265 3,986 +76
30JUL26 152.50 C 6.30 7.37 4.70 5.19 -2.30 39 105 6,009 +82
30JUL26 155.00 C 5.48 5.78 3.80 4.19 -1.97 40 79 8,490 +60
30JUL26 157.50 C 3.53 3.53 3.03 3.33 -1.73 40 37 5,691 +34
30JUL26 160.00 C 3.94 3.94 2.43 2.62 -1.50 40 270 13,653 +131
30JUL26 162.50 C 2.75 3.41 2.00 2.03 -1.28 40 219 43,240 -47
30JUL26 165.00 C 2.35 2.77 1.57 1.62 -1.01 41 301 33,264 +48
30JUL26 167.50 C 1.87 2.07 1.31 1.25 -0.93 41 163 1,913 -58
30JUL26 170.00 C 1.86 1.86 1.08 0.94 -0.76 41 199 4,736 -139
30JUL26 172.50 C 1.50 1.50 0.90 0.69 -0.62 41 48 2,781 -12
30JUL26 175.00 C 0.99 0.99 0.71 0.50 -0.49 41 5 5,395 -4
30JUL26 177.50 C 0.00 0.00 0.00 0.36 -0.39 41 0 2,154 0
30JUL26 180.00 C 0.70 0.70 0.70 0.26 -0.30 41 20 6,298 0
30JUL26 182.50 C 0.00 0.00 0.00 0.18 -0.23 41 0 1,834 0
30JUL26 185.00 C 0.46 0.46 0.46 0.13 -0.17 41 60 1,675 0
30JUL26 187.50 C 0.00 0.00 0.00 0.09 -0.12 41 0 1,933 0
30JUL26 190.00 C 0.00 0.00 0.00 0.06 -0.09 41 0 1,674 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 -0.07 41 0 1,052 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 1,093 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 425 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1,574 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 335 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,065 0
30JUL26 215.00 C 0.11 0.20 0.11 0.01 0.00 49 145 673 +21
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 25.38 -4.17 41 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 23.46 -3.99 42 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 21.61 -3.81 43 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 19.84 -3.64 44 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 18.16 -3.44 44 0 20 0
28AUG26 140.00 C 15.97 15.97 15.97 16.57 -3.24 45 15 16 +15
28AUG26 142.50 C 15.74 15.74 15.65 15.07 -3.05 45 24 329 +2
28AUG26 145.00 C 13.30 13.30 13.30 13.66 -2.85 46 5 143 +5
28AUG26 147.50 C 0.00 0.00 0.00 12.35 -2.67 46 0 186 0
28AUG26 150.00 C 10.75 10.75 10.75 11.12 -2.52 46 18 1,903 +15
28AUG26 152.50 C 11.14 12.16 11.14 9.99 -2.38 46 30 3,600 0
28AUG26 155.00 C 10.70 10.80 8.45 8.94 -2.22 46 160 3,509 +7
28AUG26 157.50 C 9.05 9.05 9.05 7.98 -2.08 46 25 2,365 +25
28AUG26 160.00 C 9.00 9.21 7.00 7.10 -1.95 47 231 2,374 -45
28AUG26 162.50 C 7.85 7.85 6.61 6.30 -1.82 47 90 2,597 +68
28AUG26 165.00 C 6.70 7.37 5.92 5.57 -1.70 47 98 1,522 -8
28AUG26 167.50 C 6.35 6.35 5.00 4.93 -1.60 47 42 1,454 +13
28AUG26 170.00 C 6.06 6.06 4.45 4.39 -1.64 47 134 5,668 -11
28AUG26 172.50 C 0.00 0.00 0.00 4.00 -1.23 48 0 932 0
28AUG26 175.00 C 0.00 0.00 0.00 3.52 -1.29 48 2 669 +2
28AUG26 177.50 C 0.00 0.00 0.00 3.07 -1.18 48 0 1,223 0
28AUG26 180.00 C 3.50 3.50 3.50 2.68 -1.07 48 2 909 +2
28AUG26 182.50 C 0.00 0.00 0.00 2.32 -0.98 48 2 645 0
28AUG26 185.00 C 0.00 0.00 0.00 2.01 -0.88 48 0 756 0
28AUG26 187.50 C 0.00 0.00 0.00 1.69 -0.84 48 0 286 0
28AUG26 190.00 C 2.43 2.43 2.43 1.50 -0.71 48 7 1,509 +2
28AUG26 192.50 C 2.30 2.30 1.70 1.29 -0.64 48 5 467 +1
28AUG26 195.00 C 0.00 0.00 0.00 1.11 -0.57 48 0 368 0
28AUG26 197.50 C 0.00 0.00 0.00 0.95 -0.51 48 0 320 0
28AUG26 200.00 C 1.71 1.71 1.31 0.81 -0.45 48 128 1,418 +91
28AUG26 205.00 C 1.38 1.38 1.38 0.59 -0.35 48 30 171 0
28AUG26 210.00 C 1.09 1.21 0.88 0.43 -0.27 48 150 458 +150
29SEP26 100.00 C 0.00 0.00 0.00 51.97 -3.60 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 49.59 -2.96 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.24 -3.89 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 43.58 -5.68 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.36 -5.38 0 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 39.24 -4.95 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.05 -5.02 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 34.97 -4.52 36 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.94 -4.72 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.97 -3.58 40 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.06 -3.35 41 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.06 -2.43 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.22 -2.41 46 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 24.46 -2.53 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.77 -2.73 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 20.53 -2.93 44 0 0 0
29SEP26 140.00 C 18.05 18.05 18.05 19.04 -2.84 44 30 72 +30
29SEP26 142.50 C 17.64 17.64 16.66 17.62 -2.74 44 60 155 +60
29SEP26 145.00 C 16.20 16.20 16.20 16.28 -2.64 44 3 145 -3
29SEP26 147.50 C 0.00 0.00 0.00 15.02 -2.53 45 0 687 0
29SEP26 150.00 C 13.61 13.63 12.97 13.82 -2.43 45 173 1,234 +158
29SEP26 152.50 C 13.80 13.80 11.90 12.70 -2.33 45 39 2,925 +24
29SEP26 155.00 C 13.43 13.82 10.95 11.65 -2.22 45 150 2,191 +120
29SEP26 157.50 C 11.71 12.73 10.46 10.67 -2.11 45 77 2,224 +32
29SEP26 160.00 C 11.10 11.10 9.32 9.76 -2.00 45 23 3,129 +8
29SEP26 162.50 C 9.92 9.92 8.56 8.91 -1.89 45 49 1,080 +15
29SEP26 165.00 C 9.49 9.49 8.36 8.12 -1.79 45 30 369 +4
29SEP26 167.50 C 7.34 7.34 7.34 7.39 -1.69 45 30 591 +3
29SEP26 170.00 C 0.00 0.00 0.00 6.71 -1.67 45 0 2,925 0
29SEP26 172.50 C 0.00 0.00 0.00 6.09 -1.58 45 0 751 0
29SEP26 175.00 C 0.00 0.00 0.00 5.52 -1.45 46 0 4,683 0
29SEP26 177.50 C 0.00 0.00 0.00 5.03 -1.42 46 0 1,594 0
29SEP26 180.00 C 4.70 4.70 4.70 4.71 -1.23 46 1 1,129 0
29SEP26 182.50 C 4.18 4.18 4.18 4.27 -1.21 47 10 860 -10
29SEP26 185.00 C 3.62 3.62 3.62 3.67 -1.35 46 8 952 -8
29SEP26 187.50 C 0.00 0.00 0.00 3.51 -1.04 47 0 435 0
29SEP26 190.00 C 4.10 4.10 3.50 3.15 -0.97 47 3 1,330 +3
29SEP26 192.50 C 0.00 0.00 0.00 2.83 -0.90 47 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 2.54 -0.83 47 0 579 0
29SEP26 197.50 C 3.15 3.15 3.15 2.28 -0.76 47 3 168 0
29SEP26 200.00 C 2.96 2.96 2.42 2.04 -0.70 47 24 1,324 +20
29SEP26 205.00 C 0.00 0.00 0.00 1.63 -0.59 47 0 174 0
29SEP26 210.00 C 0.00 0.00 0.00 1.30 -0.49 47 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.03 -0.41 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 0.81 -0.35 46 0 537 0
29SEP26 225.00 C 0.00 0.00 0.00 0.64 -0.26 46 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.49 -0.25 46 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.38 -0.21 46 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 0.30 -0.15 46 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.23 -0.13 46 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.18 -0.11 46 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 698 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 28.82 -3.98 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.13 -3.19 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.29 -2.49 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.69 -2.64 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.45 -3.15 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.02 -3.03 43 0 15 0
29OCT26 142.50 C 20.11 20.11 18.84 19.66 -2.80 44 45 60 +45
29OCT26 145.00 C 0.00 0.00 0.00 18.36 -2.72 44 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 17.13 -2.63 44 0 36 0
29OCT26 150.00 C 15.99 15.99 15.32 15.96 -2.54 44 30 262 0
29OCT26 152.50 C 15.19 15.19 14.51 14.86 -2.44 44 60 335 0
29OCT26 155.00 C 16.12 16.12 13.09 13.81 -2.35 44 210 466 +65
29OCT26 157.50 C 13.91 13.91 12.22 12.82 -2.26 44 150 398 +125
29OCT26 160.00 C 13.03 13.32 11.73 11.89 -2.17 45 105 295 +88
29OCT26 162.50 C 12.14 12.14 11.23 11.02 -2.08 45 30 251 +17
29OCT26 165.00 C 10.97 12.25 10.69 10.20 -1.99 45 60 354 +30
29OCT26 167.50 C 10.83 11.54 10.53 9.43 -1.90 45 45 194 +15
29OCT26 170.00 C 10.17 10.17 10.17 8.71 -1.81 45 15 241 -15
29OCT26 172.50 C 10.03 10.03 10.03 8.04 -1.78 45 15 90 +15
29OCT26 175.00 C 0.00 0.00 0.00 7.41 -1.64 45 0 94 0
29OCT26 177.50 C 0.00 0.00 0.00 6.96 -1.42 45 0 43 0
29OCT26 180.00 C 6.65 6.65 6.65 6.40 -1.55 45 5 226 0
30DEC26 100.00 C 0.00 0.00 0.00 52.89 -4.47 35 0 156 0
30DEC26 102.50 C 0.00 0.00 0.00 50.76 -4.59 37 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 48.65 -4.43 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.63 -4.67 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.47 -3.87 39 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.74 -4.45 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.69 -3.95 41 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 38.82 -3.88 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.06 -3.99 42 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.35 -3.35 42 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.70 -3.48 43 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 32.10 -3.31 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.55 -3.23 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 29.05 -3.23 43 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 27.61 -3.34 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.23 -3.00 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.89 -3.02 44 0 110 0
30DEC26 142.50 C 23.78 23.78 23.78 23.61 -2.88 44 15 30 +6
30DEC26 145.00 C 0.00 0.00 0.00 22.38 -2.81 44 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 21.20 -2.74 44 0 101 0
30DEC26 150.00 C 19.49 19.49 19.49 20.07 -2.67 45 1 1,153 0
30DEC26 152.50 C 20.14 20.55 18.81 18.99 -2.60 45 61 1,237 -30
30DEC26 155.00 C 0.00 0.00 0.00 17.96 -2.53 45 0 962 0
30DEC26 157.50 C 0.00 0.00 0.00 16.98 -2.46 45 0 495 0
30DEC26 160.00 C 17.17 17.17 15.80 16.04 -2.39 45 28 1,848 -1
30DEC26 162.50 C 0.00 0.00 0.00 15.14 -2.32 45 0 570 0
30DEC26 165.00 C 0.00 0.00 0.00 14.29 -2.25 45 0 1,045 0
30DEC26 167.50 C 13.32 13.32 13.32 13.48 -2.18 45 16 874 -15
30DEC26 170.00 C 12.60 12.60 12.60 12.71 -2.11 45 22 1,889 -9
30DEC26 172.50 C 0.00 0.00 0.00 11.98 -2.04 45 0 797 0
30DEC26 175.00 C 0.00 0.00 0.00 11.29 -1.96 45 1 1,135 -1
30DEC26 177.50 C 0.00 0.00 0.00 10.63 -1.90 45 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 10.01 -1.83 45 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 9.42 -1.87 45 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 8.87 -1.69 45 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 8.40 -1.57 46 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 7.96 -1.44 46 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 7.55 -1.75 46 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 7.16 -1.21 46 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 6.79 -1.57 46 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 6.47 -1.01 47 0 1,069 0
30DEC26 205.00 C 0.00 0.00 0.00 5.70 -1.31 47 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 5.02 -1.20 47 0 336 0
30DEC26 215.00 C 0.00 0.00 0.00 4.41 -1.10 47 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 3.88 -1.00 47 0 3,032 0
30DEC26 225.00 C 0.00 0.00 0.00 3.40 -0.92 46 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 2.99 -0.83 46 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 2.54 -0.84 46 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 2.23 -0.75 46 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 1.95 -0.68 46 0 1,418 0
30DEC26 250.00 C 3.20 3.20 3.20 1.71 -0.61 46 2 814 +2
30DEC26 255.00 C 0.00 0.00 0.00 1.50 -0.55 46 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 1.31 -0.50 46 0 716 0
30DEC26 265.00 C 0.00 0.00 0.00 1.15 -0.40 46 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.00 -0.41 46 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 0.88 -0.32 46 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 0.77 -0.29 46 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.67 -0.27 46 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.60 -0.22 46 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.53 -0.20 46 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.46 -0.18 46 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.34 -0.17 46 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.26 -0.14 46 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.20 -0.10 46 0 307 0
30DEC26 340.00 C 0.74 0.74 0.74 0.15 -0.08 46 14 517 +14
30DEC26 350.00 C 0.00 0.00 0.00 0.12 -0.07 46 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 40.92 -3.47 43 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 39.37 -3.95 44 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.86 -3.29 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.40 -3.35 44 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 34.98 -3.25 44 0 175 0
30MAR27 132.50 C 0.00 0.00 0.00 33.60 -3.17 45 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 32.27 -3.12 45 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 30.99 -3.06 45 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 29.74 -3.02 45 0 200 0
30MAR27 142.50 C 28.37 28.37 28.00 28.54 -2.96 45 16 155 +16
30MAR27 145.00 C 0.00 0.00 0.00 27.38 -2.91 45 0 454 0
30MAR27 147.50 C 28.68 28.68 28.68 26.26 -2.86 45 15 1,416 +15
30MAR27 150.00 C 0.00 0.00 0.00 25.17 -2.81 45 0 1,856 0
30MAR27 152.50 C 0.00 0.00 0.00 24.13 -2.75 45 0 279 0
30MAR27 155.00 C 0.00 0.00 0.00 23.13 -2.70 46 0 247 0
30MAR27 157.50 C 21.83 21.83 21.83 22.16 -2.65 46 20 1,096 0
30MAR27 160.00 C 23.27 23.27 20.98 21.23 -2.59 46 30 1,416 +15
30MAR27 162.50 C 20.12 20.12 20.12 20.33 -2.54 46 11 344 0
30MAR27 165.00 C 19.30 19.30 19.30 19.47 -2.48 46 15 331 +15
30MAR27 167.50 C 18.51 18.51 18.51 18.64 -2.50 46 11 322 0
30MAR27 170.00 C 17.75 17.75 17.75 17.84 -2.50 46 15 348 0
30MAR27 172.50 C 0.00 0.00 0.00 17.08 -2.43 46 0 327 0
30MAR27 175.00 C 0.00 0.00 0.00 16.34 -2.42 46 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 15.63 -2.21 46 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 14.96 -2.15 46 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 14.44 -1.97 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 14.05 -1.72 47 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 13.51 -1.71 47 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 12.55 -2.06 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 11.99 -2.00 46 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 11.98 -1.94 47 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 11.53 -1.90 47 0 35 0
30MAR27 200.00 C 12.00 12.00 11.00 11.10 -1.81 48 75 389 +73
30MAR27 205.00 C 0.00 0.00 0.00 10.14 -1.23 48 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 8.99 -1.92 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 8.20 -1.81 47 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 7.49 -1.70 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 6.83 -1.60 47 0 80 0
30MAR27 230.00 C 7.00 7.00 7.00 6.24 -1.49 47 1 855 +1
30MAR27 235.00 C 0.00 0.00 0.00 5.69 -1.40 47 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 5.19 -1.12 47 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 4.74 -1.05 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 4.32 -0.99 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 3.94 -0.93 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 3.60 -0.86 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.28 -0.81 47 0 221 0
30MAR27 270.00 C 0.00 0.00 0.00 2.99 -0.76 47 0 1,027 0
30MAR27 275.00 C 0.00 0.00 0.00 2.73 -0.71 47 0 440 0
29JUN27 127.50 C 0.00 0.00 0.00 39.43 -3.74 46 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.08 -3.64 46 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 36.74 -3.58 46 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.47 -3.55 46 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 34.25 -3.47 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 33.07 -3.38 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 31.87 -3.45 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.73 -3.29 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.67 -3.22 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.64 -3.17 47 0 2 0
29JUN27 152.50 C 30.14 30.14 30.14 27.66 -3.10 47 30 30 +30
29JUN27 155.00 C 0.00 0.00 0.00 26.71 -3.04 47 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 25.80 -2.98 47 0 0 0
29JUN27 160.00 C 24.69 24.69 24.69 24.93 -2.91 47 15 38 +4
29JUN27 162.50 C 0.00 0.00 0.00 24.08 -2.85 47 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.27 -2.83 47 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 22.49 -2.78 47 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 21.74 -2.64 47 0 4 0
29JUN27 172.50 C 0.00 0.00 0.00 20.94 -2.66 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 20.29 -2.60 48 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 19.62 -2.60 48 0 91 0
29JUN27 180.00 C 19.28 19.28 19.08 18.82 -2.25 48 7 171 +4
29JUN27 182.50 C 0.00 0.00 0.00 18.13 -2.62 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 17.35 -2.32 47 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 16.75 -2.39 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 16.16 -2.54 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 15.60 -2.70 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 15.11 -2.69 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 14.64 -2.67 48 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 14.63 -2.01 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 13.81 -1.87 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 12.84 -1.31 49 0 494 0
TOTAL CALL 10,765 323,851 +4,120
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 130.00 P 0.06 0.06 0.06 0.01 0.00 108 116 116 +116
10JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 96 0 198 0
10JUL26 135.00 P 0.04 0.06 0.04 0.01 0.00 83 195 250 0
10JUL26 137.50 P 0.07 0.08 0.06 0.01 0.00 71 45 290 0
10JUL26 140.00 P 0.10 0.10 0.10 0.01 0.00 58 30 493 +30
10JUL26 142.50 P 0.15 0.15 0.11 0.01 -0.01 46 110 335 -10
10JUL26 145.00 P 0.17 0.38 0.13 0.07 +0.01 46 429 870 -314
10JUL26 147.50 P 0.42 0.82 0.19 0.31 +0.13 45 113 1,009 -84
10JUL26 150.00 P 0.59 1.83 0.59 1.01 +0.50 46 469 1,380 -156
10JUL26 152.50 P 1.28 3.20 0.78 2.38 +1.23 48 174 1,916 -135
10JUL26 155.00 P 2.03 5.47 2.03 4.37 +2.14 52 68 819 -37
10JUL26 157.50 P 4.25 4.25 4.25 6.74 +2.95 63 15 235 +15
10JUL26 160.00 P 5.32 5.33 5.32 9.27 +3.54 82 42 52 +42
10JUL26 162.50 P 9.15 9.15 9.15 11.85 +4.06 104 5 31 -5
10JUL26 165.00 P 11.30 11.30 11.30 14.42 +3.96 125 5 40 0
10JUL26 167.50 P 0.00 0.00 0.00 17.00 +4.39 147 0 70 0
10JUL26 170.00 P 19.67 19.67 19.67 19.57 +4.47 168 31 30 -56
10JUL26 172.50 P 0.00 0.00 0.00 22.15 +4.55 189 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 24.72 +4.62 209 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 27.30 +4.70 229 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 29.87 +4.77 248 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 10 0
17JUL26 132.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 122 0
17JUL26 135.00 P 0.35 0.36 0.35 0.14 +0.06 43 111 427 +111
17JUL26 137.50 P 0.38 0.59 0.35 0.29 +0.13 43 198 515 +158
17JUL26 140.00 P 0.61 0.83 0.52 0.53 +0.22 43 411 2,058 +257
17JUL26 142.50 P 0.93 1.35 0.93 0.94 +0.39 43 213 907 +167
17JUL26 145.00 P 1.29 1.97 1.28 1.52 +0.60 43 771 2,440 +352
17JUL26 147.50 P 1.72 2.84 1.42 2.33 +0.87 43 619 910 +327
17JUL26 150.00 P 2.40 4.01 1.90 3.41 +1.21 44 1,670 1,722 +745
17JUL26 152.50 P 3.35 5.46 2.69 4.74 +1.64 44 606 1,985 +280
17JUL26 155.00 P 4.59 7.20 4.59 6.33 +1.98 45 116 244 +27
17JUL26 157.50 P 6.06 6.44 6.06 8.18 +2.43 46 30 94 0
17JUL26 160.00 P 9.88 9.88 9.88 10.21 +2.80 47 5 55 +5
17JUL26 162.50 P 10.15 12.94 10.15 12.41 +3.26 50 9 9 +9
17JUL26 165.00 P 12.10 12.10 12.10 14.42 +3.22 45 5 5 +5
17JUL26 167.50 P 0.00 0.00 0.00 17.00 +3.61 53 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 19.57 +4.10 60 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 22.15 +4.35 68 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 24.72 +4.52 75 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 27.30 - 82 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 654 0
30JUL26 125.00 P 0.49 0.49 0.47 0.14 +0.05 41 20 2,988 -10
30JUL26 127.50 P 0.00 0.00 0.00 0.24 +0.09 41 0 1,180 0
30JUL26 130.00 P 0.61 0.79 0.61 0.38 +0.14 41 5 710 +5
30JUL26 132.50 P 1.00 1.00 1.00 0.60 +0.22 41 4 1,557 +4
30JUL26 135.00 P 1.10 1.30 1.10 0.89 +0.30 41 60 1,325 -9
30JUL26 137.50 P 1.26 1.75 1.26 1.29 +0.42 41 363 2,732 +64
30JUL26 140.00 P 1.50 2.25 1.50 1.82 +0.58 41 429 17,049 +279
30JUL26 142.50 P 2.25 2.95 2.01 2.48 +0.75 41 156 1,859 +5
30JUL26 145.00 P 2.58 3.79 2.36 3.30 +0.94 41 772 4,265 +140
30JUL26 147.50 P 3.68 4.75 3.12 4.31 +1.17 41 306 14,236 +132
30JUL26 150.00 P 4.39 6.11 3.70 5.48 +1.48 42 5,879 48,584 +5,095
30JUL26 152.50 P 5.57 7.53 4.79 6.82 +1.68 42 542 32,889 -16
30JUL26 155.00 P 6.60 9.00 5.88 8.33 +1.96 42 150 40,654 -25
30JUL26 157.50 P 7.61 7.80 7.51 9.99 +2.28 43 195 7,654 -18
30JUL26 160.00 P 10.00 10.00 9.98 11.80 +2.43 43 10 5,091 -10
30JUL26 162.50 P 12.00 14.16 11.32 13.77 +2.84 44 119 3,956 +33
30JUL26 165.00 P 0.00 0.00 0.00 15.85 +2.92 45 0 2,065 0
30JUL26 167.50 P 0.00 0.00 0.00 18.03 +3.26 46 0 1,121 0
30JUL26 170.00 P 20.80 20.80 20.80 20.28 +3.44 48 31 3,135 0
30JUL26 172.50 P 22.60 22.60 22.60 22.15 +3.08 43 3 1,877 -3
30JUL26 175.00 P 0.00 0.00 0.00 25.04 +3.72 52 12 1,169 -12
30JUL26 177.50 P 0.00 0.00 0.00 27.47 +3.94 55 0 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 29.87 +4.43 56 0 2,761 0
30JUL26 182.50 P 0.00 0.00 0.00 32.13 +4.32 56 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 34.65 +4.43 59 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 37.60 +4.94 69 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 39.40 +4.28 60 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 42.49 +4.88 74 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 44.45 +4.35 66 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 46.90 +4.30 67 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 49.00 +3.90 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 54.14 +4.04 66 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 59.28 +4.18 76 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 64.00 +3.90 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 69.00 +3.90 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 74.47 +4.37 95 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 79.00 +3.90 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 84.00 +3.90 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 89.00 +3.90 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 94.00 +3.90 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 99.72 +4.62 121 0 690 0
30JUL26 255.00 P 0.00 0.00 0.00 104.04 +3.94 96 0 76 0
30JUL26 260.00 P 0.00 0.00 0.00 109.39 +4.29 118 0 298 0
30JUL26 265.00 P 0.00 0.00 0.00 114.42 +4.32 123 0 876 0
30JUL26 270.00 P 0.00 0.00 0.00 119.75 +4.65 136 0 1,012 0
28AUG26 127.50 P 2.80 2.80 2.68 2.22 +0.37 48 22 1,089 +22
28AUG26 130.00 P 2.36 3.35 2.36 2.74 +0.45 48 26 438 +2
28AUG26 132.50 P 3.70 3.70 3.70 3.36 +0.55 48 2 212 +2
28AUG26 135.00 P 4.32 4.65 4.32 4.04 +0.64 48 14 1,001 +14
28AUG26 137.50 P 4.27 5.40 4.27 4.84 +0.76 48 34 851 +34
28AUG26 140.00 P 5.20 6.31 4.90 5.70 +0.86 48 87 7,507 +50
28AUG26 142.50 P 5.80 7.38 5.69 6.70 +1.00 49 81 1,441 +45
28AUG26 145.00 P 6.70 8.37 6.70 7.75 +1.11 49 23 1,283 +16
28AUG26 147.50 P 7.40 9.66 7.40 8.94 +1.25 49 68 921 +44
28AUG26 150.00 P 9.52 11.00 8.84 10.20 +1.41 49 424 3,613 +177
28AUG26 152.50 P 10.81 11.74 9.98 11.57 +1.52 49 210 2,492 +105
28AUG26 155.00 P 12.22 12.22 11.21 13.03 +1.71 49 120 2,961 +75
28AUG26 157.50 P 13.58 13.58 13.58 14.58 +1.88 50 2 2,844 0
28AUG26 160.00 P 16.37 16.50 16.37 16.23 +2.05 50 4 3,449 +4
28AUG26 162.50 P 16.71 16.71 16.71 17.92 +2.11 50 15 2,044 +15
28AUG26 165.00 P 0.00 0.00 0.00 19.76 +2.29 50 0 2,031 0
28AUG26 167.50 P 0.00 0.00 0.00 21.61 +2.38 51 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 23.58 +2.52 51 0 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 25.59 +2.67 52 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 27.66 +2.75 52 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 29.81 +2.89 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 31.97 +2.99 53 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 34.22 +3.13 54 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 36.50 +3.25 55 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 38.80 +3.37 56 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 41.16 +3.52 57 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 43.53 +3.64 59 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 45.94 +3.77 60 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 48.39 +3.87 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 50.83 +3.99 63 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 55.68 +5.13 66 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 60.77 +5.41 70 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 0.31 +0.05 46 0 1,736 0
29SEP26 102.50 P 0.00 0.00 0.00 0.42 +0.08 46 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.56 +0.10 47 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.71 +0.11 46 0 458 0
29SEP26 110.00 P 0.00 0.00 0.00 0.90 +0.12 46 0 916 0
29SEP26 112.50 P 0.00 0.00 0.00 1.19 +0.21 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.48 +0.23 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.84 +0.30 47 0 230 0
29SEP26 120.00 P 2.18 2.80 2.18 2.24 +0.34 47 10 339 +9
29SEP26 122.50 P 0.00 0.00 0.00 2.71 +0.41 47 0 197 0
29SEP26 125.00 P 3.30 3.68 3.30 3.24 +0.48 47 4 365 +4
29SEP26 127.50 P 0.00 0.00 0.00 3.84 +0.55 47 0 233 0
29SEP26 130.00 P 5.05 5.08 5.05 4.53 +0.67 47 48 526 +48
29SEP26 132.50 P 0.00 0.00 0.00 5.24 +0.69 47 0 488 0
29SEP26 135.00 P 5.68 5.68 5.68 6.11 +0.87 47 10 1,318 0
29SEP26 137.50 P 6.34 7.39 6.34 6.97 +0.88 47 61 2,777 +60
29SEP26 140.00 P 7.14 8.35 7.00 7.99 +1.03 47 196 1,782 +143
29SEP26 142.50 P 0.00 0.00 0.00 9.05 +1.15 47 0 1,883 0
29SEP26 145.00 P 0.00 0.00 0.00 10.16 +1.19 47 0 1,708 0
29SEP26 147.50 P 11.36 12.17 11.36 11.42 +1.39 47 592 2,687 +357
29SEP26 150.00 P 11.80 13.53 11.20 12.69 +1.44 48 830 6,055 +391
29SEP26 152.50 P 12.85 14.90 12.85 14.09 +1.57 48 201 1,424 -16
29SEP26 155.00 P 14.03 14.03 14.03 15.56 +1.75 48 15 2,646 0
29SEP26 157.50 P 17.72 17.72 17.72 17.03 +1.75 48 15 2,517 0
29SEP26 160.00 P 0.00 0.00 0.00 18.68 +1.93 48 0 6,958 0
29SEP26 162.50 P 0.00 0.00 0.00 20.35 +2.08 48 0 2,592 0
29SEP26 165.00 P 0.00 0.00 0.00 22.03 +2.09 49 0 580 0
29SEP26 167.50 P 0.00 0.00 0.00 23.88 +2.27 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 25.74 +2.41 49 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 27.61 +2.42 49 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 29.62 +2.58 50 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 31.64 +2.71 50 0 1,242 0
29SEP26 180.00 P 0.00 0.00 0.00 33.68 +2.74 50 0 6,184 0
29SEP26 182.50 P 0.00 0.00 0.00 35.82 +3.05 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 37.99 +2.99 52 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 40.16 +3.27 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 42.40 +3.48 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 44.68 +3.21 53 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 46.97 +3.27 54 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 49.28 +3.30 55 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 51.66 +4.29 56 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 56.43 +4.48 57 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 61.31 +3.62 60 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 66.22 +4.73 62 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 71.00 +4.36 64 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 75.80 +4.05 65 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 80.63 +4.12 66 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 85.97 +5.61 71 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 90.60 +5.15 71 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 95.50 +5.22 72 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 100.76 +5.51 77 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 105.48 +5.38 76 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 110.26 +5.16 76 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 115.51 +5.41 81 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 120.45 +5.35 82 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 125.04 +4.94 80 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.99 +4.89 82 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 134.95 +4.85 83 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 140.31 +5.21 88 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.92 +4.82 86 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 150.17 +5.07 91 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.89 +4.18 91 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.94 +4.84 94 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.90 +4.80 97 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.94 +4.84 100 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.00 +4.56 104 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 210.19 +5.09 109 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 220.25 +4.83 112 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 230.18 +5.08 114 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.93 +4.69 114 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 250.18 +5.08 119 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.88 +4.72 118 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 270.25 +5.15 125 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.92 +4.82 123 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.89 +4.39 125 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 300.23 +5.13 131 0 101 0
29OCT26 127.50 P 5.45 5.45 5.45 5.25 +0.58 46 1 48 +1
29OCT26 130.00 P 6.70 6.70 6.70 5.98 +0.61 46 5 77 +5
29OCT26 132.50 P 6.46 6.46 6.46 6.86 +0.78 46 30 62 -21
29OCT26 135.00 P 8.30 8.30 8.30 7.74 +0.78 47 8 157 +8
29OCT26 137.50 P 0.00 0.00 0.00 8.71 +0.87 47 0 172 0
29OCT26 140.00 P 9.17 10.22 9.17 9.78 +1.02 47 10 431 +9
29OCT26 142.50 P 11.69 11.69 11.69 10.86 +1.03 47 15 247 +15
29OCT26 145.00 P 0.00 0.00 0.00 12.06 +1.15 47 0 377 0
29OCT26 147.50 P 13.40 13.96 13.40 13.34 +1.31 47 18 346 +15
29OCT26 150.00 P 15.09 15.37 15.02 14.62 +1.31 47 19 404 +4
29OCT26 152.50 P 16.63 16.63 16.63 16.02 +1.43 47 15 162 +15
29OCT26 155.00 P 0.00 0.00 0.00 17.50 +1.61 47 0 106 0
29OCT26 157.50 P 0.00 0.00 0.00 18.99 +1.62 47 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 20.57 +1.72 48 0 202 0
29OCT26 162.50 P 0.00 0.00 0.00 22.24 +1.90 48 0 82 0
29OCT26 165.00 P 0.00 0.00 0.00 23.93 +1.95 48 0 169 0
29OCT26 167.50 P 0.00 0.00 0.00 25.64 +1.98 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.50 +2.16 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 29.36 +2.28 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.24 +2.30 49 12 19 +12
29OCT26 177.50 P 0.00 0.00 0.00 32.82 +2.01 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.23 +2.54 49 0 0 0
30DEC26 100.00 P 2.75 2.87 2.75 1.70 +0.13 46 5 1,456 0
30DEC26 102.50 P 2.25 2.25 2.25 1.99 +0.07 46 1 95 +1
30DEC26 105.00 P 0.00 0.00 0.00 2.39 +0.14 46 0 64 0
30DEC26 107.50 P 0.00 0.00 0.00 2.88 +0.21 47 0 98 0
30DEC26 110.00 P 4.20 4.20 4.20 3.33 +0.25 47 1 2,076 0
30DEC26 112.50 P 0.00 0.00 0.00 3.88 +0.32 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.43 +0.31 47 0 105 0
30DEC26 117.50 P 0.00 0.00 0.00 5.04 +0.37 47 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 5.76 +0.47 47 0 485 0
30DEC26 122.50 P 0.00 0.00 0.00 6.47 +0.46 47 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.23 +0.50 47 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 8.13 +0.65 47 0 210 0
30DEC26 130.00 P 8.38 9.39 8.38 9.03 +0.65 47 2 4,658 +1
30DEC26 132.50 P 0.00 0.00 0.00 9.93 +0.65 47 0 386 0
30DEC26 135.00 P 11.35 11.35 11.35 11.01 +0.83 47 1 548 0
30DEC26 137.50 P 0.00 0.00 0.00 12.10 +0.88 47 0 356 0
30DEC26 140.00 P 13.80 14.00 13.63 13.20 +0.88 47 167 3,452 +79
30DEC26 142.50 P 15.01 15.01 15.01 14.38 +0.96 47 15 964 +15
30DEC26 145.00 P 15.23 15.23 15.23 15.67 +1.14 47 15 1,541 0
30DEC26 147.50 P 16.91 17.50 16.71 16.97 +1.14 47 96 800 +96
30DEC26 150.00 P 17.80 19.10 17.35 18.28 +1.15 47 508 2,510 +45
30DEC26 152.50 P 19.32 20.38 19.32 19.71 +1.28 48 30 950 +30
30DEC26 155.00 P 20.75 21.96 20.75 21.21 +1.45 48 35 2,036 +35
30DEC26 157.50 P 21.66 23.27 21.66 22.71 +1.45 48 30 1,328 0
30DEC26 160.00 P 23.27 23.27 23.27 24.23 +1.46 48 15 1,334 0
30DEC26 162.50 P 24.83 24.83 24.83 25.86 +1.58 48 5 857 +5
30DEC26 165.00 P 0.00 0.00 0.00 27.55 +1.75 48 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 29.26 +1.78 48 0 587 0
30DEC26 170.00 P 0.00 0.00 0.00 30.97 +1.79 48 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 32.74 +1.86 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 34.62 +2.02 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 36.50 +2.12 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 38.39 +2.13 49 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 40.29 +2.14 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 42.30 +2.26 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 44.34 +2.40 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 46.39 +2.46 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 48.45 +2.48 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.52 +2.50 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 52.69 +2.61 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 54.88 +2.74 51 0 1,552 0
30DEC26 205.00 P 0.00 0.00 0.00 59.27 +2.85 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 63.75 +2.91 52 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 68.36 +3.21 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 73.00 +3.24 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.73 +3.54 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.54 +3.90 57 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 87.38 +3.99 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 92.29 +3.52 59 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.25 +3.65 61 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 102.23 +3.95 63 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 107.27 +4.44 65 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 112.34 +4.42 66 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 117.44 +4.73 69 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 122.57 +5.03 71 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 127.72 +5.50 73 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 132.51 +5.38 73 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 137.26 +6.08 74 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 141.98 +6.49 74 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.72 +6.27 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.54 +6.12 74 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 161.02 +5.31 75 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 170.54 +5.44 74 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 180.28 +5.18 75 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.01 +4.91 75 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 200.00 +4.56 77 0 78 0
30MAR27 120.00 P 0.00 0.00 0.00 8.99 +0.47 48 0 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 9.91 +0.53 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 10.84 +0.53 48 0 51 0
30MAR27 127.50 P 0.00 0.00 0.00 11.77 +0.53 48 0 356 0
30MAR27 130.00 P 0.00 0.00 0.00 12.82 +0.65 48 0 554 0
30MAR27 132.50 P 0.00 0.00 0.00 13.94 +0.74 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 15.06 +0.74 48 0 389 0
30MAR27 137.50 P 0.00 0.00 0.00 16.19 +0.74 48 0 300 0
30MAR27 140.00 P 0.00 0.00 0.00 17.38 +0.80 48 0 941 0
30MAR27 142.50 P 0.00 0.00 0.00 18.70 +0.98 48 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 20.03 +0.99 48 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 21.36 +1.03 48 0 1,534 0
30MAR27 150.00 P 22.09 23.29 22.09 22.70 +1.05 48 545 2,514 +543
30MAR27 152.50 P 0.00 0.00 0.00 24.16 +1.13 48 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 25.68 +1.28 48 0 883 0
30MAR27 157.50 P 0.00 0.00 0.00 27.21 +1.28 48 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 28.75 +1.30 49 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 30.29 +1.30 49 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 31.94 +1.40 49 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 33.66 +1.72 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 35.39 +1.76 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 37.12 +1.62 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 38.86 +1.63 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 40.61 +1.80 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 42.51 +1.88 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 44.42 +1.96 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 46.33 +1.97 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 48.24 +1.97 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 50.16 +2.18 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 52.11 +2.02 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 54.17 +2.15 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 56.24 +2.39 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 58.31 +2.52 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 62.47 +2.35 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 66.72 +2.67 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 71.13 +2.75 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 75.56 +3.07 53 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 80.02 +3.16 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 84.63 +3.27 54 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 89.28 +3.37 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.96 +3.57 55 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.67 +3.78 56 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.49 +4.03 57 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 108.34 +4.57 58 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 113.21 +4.87 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 118.11 +4.72 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 123.08 +4.19 61 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 128.08 +5.01 63 0 43 0
29JUN27 127.50 P 0.00 0.00 0.00 16.14 +0.77 49 0 60 0
29JUN27 130.00 P 17.50 17.50 17.50 17.28 +0.93 49 2 85 +2
29JUN27 132.50 P 0.00 0.00 0.00 18.42 +0.69 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 19.64 +0.85 49 0 35 0
29JUN27 137.50 P 0.00 0.00 0.00 20.97 +1.03 49 0 158 0
29JUN27 140.00 P 22.65 22.65 22.65 22.25 +1.09 49 1 514 -1
29JUN27 142.50 P 22.56 22.56 22.56 23.57 +1.15 49 30 42 +25
29JUN27 145.00 P 23.87 25.25 23.87 24.67 +0.94 49 34 75 +34
29JUN27 147.50 P 25.23 25.23 25.23 26.34 +1.27 50 30 96 +30
29JUN27 150.00 P 27.50 27.50 27.50 27.86 +1.38 50 160 275 +160
29JUN27 152.50 P 0.00 0.00 0.00 29.23 +1.36 49 0 78 0
29JUN27 155.00 P 0.00 0.00 0.00 30.75 +1.42 49 0 117 0
29JUN27 157.50 P 0.00 0.00 0.00 32.30 +1.48 50 0 118 0
29JUN27 160.00 P 32.34 32.34 32.34 33.87 +1.53 50 352 502 +351
29JUN27 162.50 P 0.00 0.00 0.00 35.55 +1.65 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 37.26 +1.76 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 38.85 +1.78 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 40.56 +1.86 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 42.29 +2.00 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 43.88 +1.81 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 45.86 +1.96 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 47.47 +2.32 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 49.24 +2.16 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 51.10 +2.36 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 53.29 +2.56 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 54.99 +2.40 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 56.91 +2.46 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 58.86 +2.75 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 60.82 +2.79 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 62.81 +2.85 51 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 67.06 +2.92 52 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 70.96 +2.53 52 0 525 0
TOTAL PUT 20,994 407,492 +10,618
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$ 13.20
30JUL26 8.50 C 0.00 0.00 0.00 4.84 -0.23 132 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.47 -0.35 71 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.23 -0.35 77 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.98 -0.34 72 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.72 -0.35 56 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.49 -0.33 68 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.22 -0.35 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.72 -0.36 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.32 -0.27 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.85 -0.26 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.39 -0.25 48 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 -0.28 36 0 120 0
30JUL26 13.00 C 0.00 0.00 0.00 0.55 -0.26 34 0 588 0
30JUL26 13.50 C 0.34 0.34 0.34 0.32 -0.18 34 4 1,685 0
30JUL26 14.00 C 0.00 0.00 0.00 0.17 -0.13 35 0 3,116 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.07 36 0 890 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 527 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 811 0
30JUL26 16.00 C 0.02 0.02 0.02 0.01 -0.01 38 3 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.84 -0.25 86 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.51 -0.34 61 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.25 -0.35 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.01 -0.35 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.76 -0.35 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.52 -0.34 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.27 -0.35 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.79 -0.34 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.32 -0.34 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.85 -0.35 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.43 -0.32 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.07 -0.25 34 0 487 0
28AUG26 13.00 C 0.89 0.89 0.89 0.76 -0.22 33 4 229 +4
28AUG26 13.50 C 0.00 0.00 0.00 0.53 -0.18 33 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 -0.15 33 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.11 33 0 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 675 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 805 0
28AUG26 16.00 C 0.08 0.08 0.08 0.05 -0.03 34 30 400 +30
28AUG26 16.50 C 0.05 0.05 0.05 0.03 -0.02 34 60 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 -0.26 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.51 -0.34 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 -0.32 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.01 -0.35 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 -0.32 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 -0.32 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 -0.30 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.79 -0.34 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 -0.34 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.33 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 -0.31 34 0 217 0
29SEP26 12.50 C 1.18 1.18 1.18 1.15 -0.24 34 17 980 +17
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.21 33 0 822 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 -0.19 33 0 1,586 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.14 34 0 2,055 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.12 34 0 1,280 0
29SEP26 15.00 C 0.27 0.27 0.27 0.24 -0.09 34 30 804 +30
29SEP26 15.50 C 0.19 0.19 0.19 0.17 -0.07 35 30 1,437 +30
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 890 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.84 -0.26 67 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.52 -0.33 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.28 -0.32 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.02 -0.34 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 -0.33 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.55 -0.32 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.33 -0.30 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.84 -0.32 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.35 -0.35 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.01 -0.26 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.59 -0.28 35 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.25 -0.23 34 0 154 0
29OCT26 13.00 C 0.00 0.00 0.00 0.98 -0.21 34 0 185 0
29OCT26 13.50 C 0.86 0.86 0.82 0.77 -0.18 34 60 370 0
29OCT26 14.00 C 0.69 0.69 0.69 0.60 -0.13 34 30 515 0
29OCT26 14.50 C 0.51 0.51 0.51 0.46 -0.12 34 30 950 +30
29OCT26 15.00 C 0.00 0.00 0.00 0.34 -0.11 34 0 355 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 -0.10 33 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.84 -0.26 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.57 -0.28 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.29 -0.32 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 -0.32 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 -0.33 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.58 -0.32 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 -0.31 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 -0.26 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 -0.26 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 -0.24 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 -0.18 37 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 -0.19 36 0 0 0
30DEC26 13.00 C 1.32 1.32 1.27 1.27 -0.19 35 180 828 +141
30DEC26 13.50 C 1.13 1.14 1.09 1.02 -0.18 34 335 790 +190
30DEC26 14.00 C 0.90 0.90 0.90 0.85 -0.16 34 190 337 +34
30DEC26 14.50 C 0.78 0.78 0.78 0.72 -0.15 35 76 485 -76
30DEC26 15.00 C 0.61 0.61 0.61 0.59 -0.10 35 30 1,054 0
30DEC26 15.50 C 0.52 0.52 0.52 0.48 -0.11 35 235 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.08 35 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.06 36 0 1,371 0
30DEC26 17.00 C 0.29 0.29 0.29 0.27 -0.04 36 2 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.04 35 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 36 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 0.00 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 0.00 37 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.84 -0.28 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.57 -0.31 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.34 -0.31 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 -0.31 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.91 -0.30 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.30 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.48 -0.30 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 -0.30 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.73 -0.29 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 -0.27 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.12 -0.24 36 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.82 -0.26 35 0 0 0
30MAR27 13.00 C 1.66 1.66 1.63 1.55 -0.27 34 90 826 +60
30MAR27 13.50 C 1.46 1.46 1.44 1.41 -0.12 35 120 1,965 +120
30MAR27 14.00 C 0.00 0.00 0.00 1.25 -0.14 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.18 36 0 259 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.22 34 0 1,384 0
30MAR27 15.50 C 0.84 0.84 0.82 0.78 -0.16 35 223 978 +103
30MAR27 16.00 C 0.74 0.74 0.71 0.66 -0.12 35 268 313 +33
30MAR27 16.50 C 0.65 0.65 0.65 0.56 -0.12 35 30 270 +30
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.13 35 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.12 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.14 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.14 35 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.13 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.13 34 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.12 34 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.10 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.10 33 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.08 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.06 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.84 -0.31 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 -0.27 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.42 -0.30 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.23 -0.28 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.01 -0.29 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.81 -0.29 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.62 -0.29 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.26 -0.27 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.95 -0.23 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.62 -0.24 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.35 -0.24 35 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 2.09 -0.24 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.94 -0.15 36 0 210 0
29JUN27 13.50 C 1.68 1.71 1.68 1.69 -0.19 35 33 135 0
29JUN27 14.00 C 1.49 1.52 1.49 1.53 -0.15 36 270 330 +270
29JUN27 14.50 C 1.33 1.33 1.33 1.38 -0.15 36 8 180 0
29JUN27 15.00 C 1.20 1.20 1.16 1.24 -0.14 37 300 1,646 +180
29JUN27 15.50 C 1.06 1.08 1.06 1.14 -0.11 37 77 1,432 +47
29JUN27 16.00 C 0.97 0.97 0.95 1.03 -0.11 38 90 1,200 +90
29JUN27 16.50 C 0.88 0.88 0.85 0.94 -0.09 38 390 849 +390
29JUN27 17.00 C 0.00 0.00 0.00 0.86 -0.09 38 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 -0.09 39 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.07 39 0 152 0
29JUN27 18.50 C 0.00 0.00 0.00 0.66 -0.07 40 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.06 40 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.06 41 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 120 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 405 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 465 0
TOTAL CALL 3,245 70,068 +1,753
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 517 0
30JUL26 12.00 P 0.08 0.08 0.08 0.12 +0.04 42 150 1,569 +150
30JUL26 12.50 P 0.17 0.17 0.17 0.20 +0.05 38 140 1,597 0
30JUL26 13.00 P 0.33 0.33 0.33 0.34 +0.08 35 2 5,864 0
30JUL26 13.50 P 0.00 0.00 0.00 0.60 +0.13 34 0 3,716 0
30JUL26 14.00 P 0.00 0.00 0.00 0.95 +0.19 35 0 816 0
30JUL26 14.50 P 0.00 0.00 0.00 1.37 +0.23 36 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.83 +0.31 37 0 814 0
30JUL26 15.50 P 0.00 0.00 0.00 2.31 +0.35 38 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.80 +0.34 0 0 902 0
30JUL26 16.50 P 0.00 0.00 0.00 3.31 +0.35 50 0 515 0
30JUL26 17.00 P 0.00 0.00 0.00 3.82 +0.36 60 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.32 +0.36 65 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.80 +0.34 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.30 +0.34 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.31 +0.35 80 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.82 +0.36 89 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.80 +0.34 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.84 +0.38 115 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.84 +0.38 123 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.80 +0.34 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.84 +0.38 138 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.80 +0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.80 +0.34 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 0.00 36 0 254 0
28AUG26 11.50 P 0.15 0.15 0.15 0.17 +0.02 35 30 1,248 +30
28AUG26 12.00 P 0.25 0.25 0.25 0.28 +0.04 34 30 529 -30
28AUG26 12.50 P 0.42 0.42 0.42 0.44 +0.07 33 72 678 +6
28AUG26 13.00 P 0.64 0.64 0.64 0.67 +0.12 32 85 1,556 -7
28AUG26 13.50 P 0.00 0.00 0.00 0.96 +0.17 31 0 742 0
28AUG26 14.00 P 0.00 0.00 0.00 1.31 +0.18 31 0 3,314 0
28AUG26 14.50 P 0.00 0.00 0.00 1.75 +0.27 33 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.18 +0.28 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.56 +0.28 0 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.03 +0.32 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.53 +0.33 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.02 +0.34 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.52 +0.35 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.01 +0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.48 +0.33 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.99 +0.34 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.48 +0.34 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.99 +0.35 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.95 +0.32 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.97 +0.34 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.94 +0.32 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.97 +0.35 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.96 +0.35 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 10.00 P 0.10 0.10 0.10 0.06 0.00 36 4 4 +4
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 35 0 440 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.04 35 0 960 0
29SEP26 12.00 P 0.40 0.40 0.40 0.44 +0.07 35 4 1,294 0
29SEP26 12.50 P 0.61 0.61 0.58 0.64 +0.11 34 190 2,799 -160
29SEP26 13.00 P 0.81 0.82 0.81 0.88 +0.13 34 83 3,625 +9
29SEP26 13.50 P 1.10 1.10 1.08 1.18 +0.17 34 55 2,795 +55
29SEP26 14.00 P 0.00 0.00 0.00 1.52 +0.18 34 0 2,702 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 +0.20 34 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.23 +0.19 30 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 +0.28 35 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.17 +0.27 33 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 +0.32 35 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 +0.30 28 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 +0.28 34 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.29 29 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 +0.32 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 +0.31 36 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.60 +0.35 45 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.06 +0.33 0 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.05 +0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.04 +0.30 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.05 +0.33 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.05 +0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.03 +0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.03 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.03 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.03 +0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.03 +0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.01 +0.30 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.02 +0.33 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.01 +0.33 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.00 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.96 +0.29 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29OCT26 10.50 P 0.17 0.17 0.17 0.17 +0.02 35 30 270 +30
29OCT26 11.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 250 0
29OCT26 12.00 P 0.00 0.00 0.00 0.56 +0.08 35 0 187 0
29OCT26 12.50 P 0.71 0.71 0.71 0.75 +0.09 34 4 236 0
29OCT26 13.00 P 0.96 0.99 0.94 1.01 +0.12 34 310 855 +190
29OCT26 13.50 P 0.00 0.00 0.00 1.30 +0.14 34 0 455 0
29OCT26 14.00 P 0.00 0.00 0.00 1.63 +0.17 34 0 280 0
29OCT26 14.50 P 0.00 0.00 0.00 1.98 +0.18 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.33 +0.19 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.75 +0.20 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.18 +0.22 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.65 +0.25 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.14 +0.28 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.62 +0.30 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.10 +0.30 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.58 +0.30 30 0 0 0
29OCT26 19.00 P 5.99 5.99 5.99 6.08 +0.31 32 40 40 +40
29OCT26 19.50 P 0.00 0.00 0.00 6.60 +0.34 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.09 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.10 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.11 41 0 4 0
30DEC26 9.75 P 0.17 0.17 0.17 0.24 +0.12 40 25 25 +25
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.13 40 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.14 39 0 250 0
30DEC26 11.00 P 0.41 0.41 0.41 0.49 +0.14 38 2 377 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.63 +0.13 37 0 335 0
30DEC26 12.00 P 0.70 0.70 0.70 0.80 +0.14 36 30 877 -30
30DEC26 12.50 P 0.92 0.92 0.92 0.99 +0.13 35 6 278 0
30DEC26 13.00 P 1.18 1.19 1.18 1.23 +0.14 34 90 2,062 +60
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.05 33 0 946 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.09 32 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 +0.20 34 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 +0.21 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.94 +0.22 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 +0.23 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 +0.25 34 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.23 +0.27 34 0 815 0
30DEC26 17.50 P 0.00 0.00 0.00 4.69 +0.28 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 +0.26 32 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 +0.27 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.10 +0.30 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.60 +0.31 34 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.08 +0.32 33 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.06 +0.31 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.05 +0.31 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.05 +0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.05 +0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.03 +0.32 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.03 +0.33 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.03 +0.31 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.03 +0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.03 +0.34 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.01 +0.30 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.02 +0.33 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.01 +0.33 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.00 +0.30 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.00 +0.33 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.02 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.06 34 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.08 34 0 410 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 +0.10 34 0 170 0
30MAR27 12.50 P 1.17 1.20 1.17 1.20 +0.11 34 260 878 +260
30MAR27 13.00 P 1.42 1.45 1.42 1.51 +0.18 35 120 1,171 +120
30MAR27 13.50 P 0.00 0.00 0.00 1.79 +0.15 35 0 850 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 +0.16 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.40 +0.18 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.75 +0.19 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 +0.22 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.53 +0.22 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.95 +0.24 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.36 +0.24 34 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.80 +0.25 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.25 +0.27 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.70 +0.27 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.17 +0.28 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.64 +0.29 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.11 +0.28 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.07 +0.29 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.05 +0.29 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.05 +0.33 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.05 +0.34 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.03 +0.32 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.03 +0.33 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.03 +0.31 0 0 0 0
29JUN27 8.50 P 0.26 0.26 0.26 0.17 -0.01 35 45 185 +35
29JUN27 8.75 P 0.00 0.00 0.00 0.21 -0.01 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 0.00 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 0.00 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.01 35 0 25 0
29JUN27 10.50 P 0.66 0.66 0.66 0.64 +0.02 36 30 75 +30
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.03 36 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.06 36 0 358 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.07 36 0 446 0
29JUN27 12.50 P 1.50 1.50 1.50 1.52 +0.10 37 3 375 +3
29JUN27 13.00 P 1.80 1.80 1.78 1.80 +0.12 37 99 1,051 +99
29JUN27 13.50 P 2.11 2.11 2.09 2.11 +0.15 37 120 360 +90
29JUN27 14.00 P 2.37 2.37 2.37 2.45 +0.19 38 60 751 +30
29JUN27 14.50 P 0.00 0.00 0.00 2.79 +0.19 38 0 157 0
29JUN27 15.00 P 0.00 0.00 0.00 3.15 +0.19 39 0 36 0
29JUN27 15.50 P 0.00 0.00 0.00 3.53 +0.20 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.91 +0.20 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.33 +0.22 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.71 +0.20 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.16 +0.24 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.55 +0.21 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.98 +0.21 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.45 +0.25 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.86 +0.22 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.34 +0.26 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.24 +0.27 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.16 +0.28 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.10 +0.29 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.05 +0.30 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.03 +0.31 0 0 0 0
TOTAL PUT 2,119 81,646 +1,041
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.00
30JUL26 3.40 C 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.52 +0.16 85 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.40 +0.18 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.32 +0.18 73 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.22 +0.17 68 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 +0.19 70 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 +0.17 71 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.92 +0.15 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.82 +0.16 46 0 0 0
30JUL26 4.30 C 0.78 0.81 0.71 0.75 +0.15 57 10 93 -5
30JUL26 4.40 C 0.00 0.00 0.00 0.64 +0.12 46 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 +0.16 54 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.49 +0.11 50 0 30 0
30JUL26 4.70 C 0.27 0.28 0.27 0.43 +0.13 53 15 395 -15
30JUL26 4.80 C 0.00 0.00 0.00 0.37 +0.11 53 0 65 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 +0.09 51 0 162 0
30JUL26 5.00 C 0.26 0.27 0.26 0.25 +0.08 51 8 231 +4
30JUL26 5.25 C 0.21 0.21 0.21 0.15 +0.05 51 10 125 0
30JUL26 5.50 C 0.09 0.12 0.09 0.09 +0.04 53 8 102 +2
30JUL26 5.75 C 0.07 0.07 0.06 0.05 +0.02 53 32 282 +32
30JUL26 6.00 C 0.04 0.04 0.04 0.03 +0.01 55 5 469 +5
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.62 +0.14 53 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.54 +0.16 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.45 +0.16 64 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.35 +0.16 60 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.25 +0.15 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.17 +0.16 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 +0.15 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.13 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.91 +0.15 54 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.82 +0.14 52 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.74 +0.13 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.67 +0.14 51 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.60 +0.13 50 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.53 +0.11 49 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.47 +0.10 49 0 261 0
28AUG26 4.90 C 0.40 0.40 0.40 0.42 +0.10 49 4 84 0
28AUG26 5.00 C 0.00 0.00 0.00 0.37 +0.09 49 0 34 0
28AUG26 5.25 C 0.28 0.28 0.28 0.26 +0.07 48 1 69 +1
28AUG26 5.50 C 0.22 0.22 0.22 0.18 +0.05 48 20 68 -9
28AUG26 5.75 C 0.00 0.00 0.00 0.12 +0.03 48 0 147 0
28AUG26 6.00 C 0.13 0.13 0.11 0.08 +0.02 48 85 147 +77
28AUG26 6.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 47 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 48 0 75 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.64 +0.16 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.56 +0.16 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.46 +0.16 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 +0.14 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.29 +0.18 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.20 +0.18 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.15 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.16 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.16 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.14 52 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.15 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.13 51 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.12 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.11 47 0 90 0
29SEP26 4.80 C 0.53 0.53 0.53 0.54 +0.11 47 30 191 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.09 47 0 143 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.09 48 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.08 48 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.07 49 0 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.05 48 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 702 0
29SEP26 6.25 C 0.12 0.14 0.12 0.11 +0.03 48 7 112 +2
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.02 49 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 48 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.57 +0.17 55 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.49 +0.17 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.38 +0.15 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.31 +0.16 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.22 +0.15 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.13 +0.13 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.07 +0.16 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.99 +0.14 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.92 +0.13 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.84 +0.12 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.78 +0.11 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.72 +0.11 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.67 +0.13 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 +0.10 46 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.55 +0.09 46 0 102 0
29OCT26 5.00 C 0.00 0.00 0.00 0.50 +0.08 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.41 +0.08 47 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.32 +0.06 46 0 34 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.05 46 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.20 +0.04 46 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 +0.03 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 80 0
29OCT26 6.75 C 0.12 0.12 0.12 0.09 +0.02 46 2 2 +2
29OCT26 7.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.71 +0.17 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.62 +0.17 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.54 +0.17 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.46 +0.17 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 +0.16 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.30 +0.16 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 +0.15 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 +0.14 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 +0.14 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.13 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 +0.13 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 +0.13 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.13 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 +0.12 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 +0.12 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.12 46 0 0 0
30DEC26 5.00 C 0.64 0.64 0.64 0.63 +0.11 45 6 9 +6
30DEC26 5.25 C 0.00 0.00 0.00 0.52 +0.08 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 +0.08 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.07 45 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.05 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.05 45 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.04 45 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.03 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.02 45 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.02 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.78 +0.17 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.70 +0.16 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.62 +0.16 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.54 +0.15 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.47 +0.15 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.40 +0.15 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.33 +0.14 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.26 +0.14 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.13 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 +0.13 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 +0.12 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 +0.13 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 +0.11 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 +0.11 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 +0.11 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 +0.10 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 +0.13 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 +0.09 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.07 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 +0.07 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 +0.07 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
30MAR27 6.50 C 0.30 0.30 0.30 0.31 +0.05 43 1 1 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.03 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30MAR27 8.00 C 0.12 0.12 0.12 0.12 +0.02 43 4 7 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.85 +0.16 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.78 +0.16 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.70 +0.15 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.63 +0.15 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.56 +0.15 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.49 +0.15 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.43 +0.15 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.37 +0.15 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.30 +0.13 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.25 +0.14 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.19 +0.13 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.13 +0.13 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 +0.13 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 +0.12 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 +0.12 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.93 +0.11 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.89 +0.11 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 +0.11 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 +0.09 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 +0.07 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 +0.07 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.06 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 +0.06 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 +0.06 43 0 2 0
29JUN27 7.25 C 0.30 0.30 0.30 0.29 +0.05 43 1 2 +1
TOTAL CALL 249 9,481 +138
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 49 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.02 51 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.03 51 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.03 53 0 149 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.04 50 0 44 0
30JUL26 4.60 P 0.08 0.08 0.08 0.09 -0.05 52 2 222 0
30JUL26 4.70 P 0.00 0.00 0.00 0.11 -0.07 49 0 123 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.07 51 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 -0.09 50 0 102 0
30JUL26 5.00 P 0.25 0.25 0.25 0.24 -0.10 51 1 222 0
30JUL26 5.25 P 0.00 0.00 0.00 0.39 -0.14 51 0 147 0
30JUL26 5.50 P 0.55 0.55 0.55 0.59 -0.13 55 3 66 +3
30JUL26 5.75 P 0.00 0.00 0.00 0.81 -0.14 59 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.04 -0.14 63 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.26 -0.17 56 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.50 -0.18 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.78 -0.15 84 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.53 -0.15 106 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.76 -0.17 96 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.04 -0.14 125 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.29 -0.14 131 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.02 48 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 -0.03 49 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.04 46 0 47 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 -0.05 47 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 -0.05 47 0 137 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 -0.06 47 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 -0.08 45 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.26 -0.08 47 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 -0.10 45 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 -0.11 45 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 -0.12 47 0 132 0
28AUG26 5.50 P 0.64 0.64 0.64 0.69 -0.14 47 25 287 +25
28AUG26 5.75 P 0.00 0.00 0.00 0.88 -0.12 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 -0.17 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.31 -0.14 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.53 -0.18 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.78 -0.18 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 -0.19 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.53 -0.15 55 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.77 -0.18 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.04 -0.16 71 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.03 47 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.03 47 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.03 48 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.04 47 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.05 47 0 30 0
29SEP26 4.50 P 0.20 0.20 0.20 0.22 -0.06 46 4 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.06 46 0 222 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 -0.07 46 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.08 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.08 47 0 66 0
29SEP26 5.00 P 0.46 0.47 0.46 0.45 -0.10 46 96 415 +60
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.09 48 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.11 48 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.13 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.15 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 -0.15 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 -0.15 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 -0.15 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.15 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.17 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.17 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.18 38 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 -0.16 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 -0.16 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.77 -0.17 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.02 -0.16 68 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.51 -0.17 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.01 -0.17 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.50 -0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.00 -0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.50 -0.18 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.03 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 -0.07 44 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 -0.07 45 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.40 -0.08 45 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.45 -0.09 45 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 -0.11 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.83 -0.10 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.00 -0.13 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.19 -0.15 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.41 -0.13 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.62 -0.14 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.84 -0.15 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.07 -0.16 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.31 -0.16 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.03 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.05 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.05 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.05 43 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.05 44 0 130 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.05 43 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.07 43 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.07 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.07 43 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.08 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.08 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.11 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.11 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.13 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.13 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 -0.13 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 -0.15 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.15 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 -0.15 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.15 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 -0.16 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.17 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 -0.17 42 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 -0.16 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.52 -0.18 39 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.77 -0.17 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.27 -0.17 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.04 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.05 41 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.05 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.06 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.06 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 -0.06 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.07 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.07 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.08 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 -0.08 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 -0.09 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 -0.12 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 -0.11 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 -0.13 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 -0.13 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 -0.14 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 -0.14 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.14 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 -0.15 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 -0.14 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 -0.16 41 0 0 0
30MAR27 8.00 P 3.10 3.10 3.10 3.06 -0.15 41 4 8 +4
30MAR27 8.25 P 0.00 0.00 0.00 3.29 -0.17 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 -0.17 38 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN27 3.50 P 0.18 0.18 0.18 0.18 -0.03 43 1 2 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.21 -0.03 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 -0.02 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 -0.04 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 -0.06 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.52 -0.07 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.57 -0.06 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 -0.07 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.66 -0.08 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.72 -0.08 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 -0.08 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 -0.09 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.11 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 -0.12 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.43 -0.09 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.62 -0.11 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.80 -0.13 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.00 -0.14 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 -0.14 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.43 -0.15 41 0 0 0
TOTAL PUT 136 9,175 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.38
30JUL26 0.80 C 0.00 0.00 0.00 0.59 -0.01 143 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.54 -0.01 130 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.49 -0.01 116 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.44 -0.01 104 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.39 -0.01 92 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.34 -0.01 80 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.29 -0.02 69 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.25 -0.01 75 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.13 -0.01 64 0 34 0
30JUL26 1.35 C 0.08 0.12 0.08 0.10 -0.01 63 13 56 +10
30JUL26 1.40 C 0.00 0.00 0.00 0.07 -0.01 59 0 115 0
30JUL26 1.45 C 0.07 0.09 0.06 0.06 0.00 66 5 33 +2
30JUL26 1.50 C 0.06 0.06 0.06 0.04 0.00 62 2 161 0
30JUL26 1.55 C 0.04 0.05 0.04 0.03 0.00 64 2 73 0
30JUL26 1.60 C 0.03 0.03 0.03 0.02 0.00 63 6 199 -1
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30JUL26 1.80 C 0.01 0.01 0.01 0.01 0.00 77 1 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 125 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 133 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 141 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 161 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 173 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.59 -0.01 88 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.54 -0.01 80 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.50 -0.01 89 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.45 -0.01 80 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.40 0.00 71 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.36 0.00 73 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.32 0.00 72 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 0.00 70 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.23 -0.01 60 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.14 -0.01 60 0 1 0
28AUG26 1.40 C 0.16 0.16 0.13 0.12 -0.01 62 2 34 +2
28AUG26 1.45 C 0.00 0.00 0.00 0.10 -0.01 62 0 19 0
28AUG26 1.50 C 0.09 0.09 0.09 0.08 -0.01 60 2 26 +2
28AUG26 1.55 C 0.00 0.00 0.00 0.07 0.00 63 0 9 0
28AUG26 1.60 C 0.00 0.00 0.00 0.06 0.00 64 0 112 0
28AUG26 1.65 C 0.05 0.05 0.05 0.05 0.00 65 1 83 0
28AUG26 1.70 C 0.00 0.00 0.00 0.04 0.00 64 0 139 0
28AUG26 1.75 C 0.00 0.00 0.00 0.03 0.00 63 0 80 0
28AUG26 1.80 C 0.03 0.03 0.03 0.02 0.00 59 1 20 +1
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 69 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 75 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.59 -0.02 65 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.54 -0.02 58 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.50 -0.01 67 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 0.00 62 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.37 0.00 62 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 +0.01 67 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 -0.01 59 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 0.00 60 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 0.00 61 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 0.00 60 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.01 58 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 0.00 59 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 0.00 59 0 6 0
29SEP26 1.50 C 0.11 0.11 0.11 0.11 -0.01 58 100 102 +86
29SEP26 1.55 C 0.00 0.00 0.00 0.10 0.00 61 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 0.00 59 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 0.00 59 0 25 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 0.00 59 0 48 0
29SEP26 1.80 C 0.05 0.05 0.05 0.04 0.00 58 2 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 0.00 55 0 13 0
29SEP26 1.90 C 0.04 0.04 0.04 0.02 0.00 52 5 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.60 -0.01 68 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.55 -0.01 61 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.51 0.00 65 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.46 0.00 58 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.42 0.00 59 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 0.00 59 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 0.00 59 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.12 -0.01 58 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.11 0.00 60 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.06 -0.01 57 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.61 0.00 61 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.57 +0.01 62 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.53 +0.01 62 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.49 +0.01 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 0.00 55 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 0.00 59 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 +0.01 59 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 0.00 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 0.00 58 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.25 -0.01 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.01 55 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 -0.01 55 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 0.00 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 0.00 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.01 55 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 56 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 0.00 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 0.00 57 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 +0.01 58 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 0.00 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 0.00 54 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 0.00 52 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 0.00 52 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 0.00 51 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 0.00 49 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 2.80 C 0.04 0.04 0.04 0.01 0.00 55 1 6 0
30DEC26 2.90 C 0.04 0.04 0.04 0.01 0.00 57 1 10 -1
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.64 +0.01 64 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.60 +0.01 63 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.56 +0.01 61 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.52 0.00 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.48 0.00 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 +0.01 58 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 +0.01 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 0.00 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.21 0.00 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 0.00 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 0.00 55 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.01 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.66 0.00 61 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.62 0.00 60 0 2 0
29JUN27 0.90 C 0.00 0.00 0.00 0.58 0.00 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.55 0.00 58 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.52 +0.01 59 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.48 0.00 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.45 0.00 56 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 +0.01 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.37 0.00 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.34 -0.01 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.32 0.00 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 0.00 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 0.00 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 0.00 55 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 -0.01 54 0 10 0
29JUN27 2.20 C 0.13 0.13 0.13 0.11 -0.01 55 1 5 +1
29JUN27 2.30 C 0.12 0.12 0.12 0.10 0.00 55 1 1 +1
29JUN27 2.40 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 0.00 56 0 3 0
TOTAL CALL 146 7,373 +103
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 148 0 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 0.00 108 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 96 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30JUL26 1.20 P 0.02 0.02 0.02 0.02 0.00 65 2 9 0
30JUL26 1.25 P 0.03 0.03 0.03 0.03 0.00 62 1 84 -1
30JUL26 1.30 P 0.04 0.04 0.04 0.04 -0.01 57 2 160 0
30JUL26 1.35 P 0.05 0.05 0.05 0.06 -0.01 57 5 48 0
30JUL26 1.40 P 0.07 0.07 0.07 0.09 0.00 60 10 28 +6
30JUL26 1.45 P 0.00 0.00 0.00 0.12 0.00 60 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.16 +0.01 64 0 16 0
30JUL26 1.55 P 0.00 0.00 0.00 0.20 +0.01 66 0 49 0
30JUL26 1.60 P 0.23 0.23 0.23 0.23 0.00 53 1 20 -1
30JUL26 1.65 P 0.00 0.00 0.00 0.28 +0.01 60 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.33 +0.01 67 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.37 0.00 0 0 9 0
30JUL26 1.80 P 0.41 0.41 0.41 0.42 0.00 0 1 108 -1
30JUL26 1.85 P 0.00 0.00 0.00 0.47 0.00 0 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.53 +0.01 92 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.57 0.00 0 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.63 +0.01 103 0 24 0
30JUL26 2.10 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 -0.01 55 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 -0.01 59 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 -0.01 59 0 34 0
28AUG26 1.20 P 0.00 0.00 0.00 0.05 0.00 63 0 234 0
28AUG26 1.25 P 0.00 0.00 0.00 0.06 0.00 59 0 40 0
28AUG26 1.30 P 0.07 0.07 0.07 0.08 0.00 59 1 211 +1
28AUG26 1.35 P 0.00 0.00 0.00 0.10 0.00 57 0 7 0
28AUG26 1.40 P 0.11 0.11 0.11 0.13 0.00 59 4 10 +4
28AUG26 1.45 P 0.00 0.00 0.00 0.16 0.00 60 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.19 0.00 58 0 7 0
28AUG26 1.55 P 0.24 0.24 0.24 0.23 0.00 60 1 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.27 0.00 62 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.31 0.00 62 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.35 0.00 61 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.40 +0.01 66 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.44 +0.01 63 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.49 +0.01 68 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.53 0.00 62 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.58 0.00 66 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.63 +0.01 69 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.73 +0.01 76 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.92 0.00 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.02 0.00 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 0.00 59 0 3 0
29SEP26 1.15 P 0.05 0.05 0.05 0.05 0.00 57 2 2 +2
29SEP26 1.20 P 0.00 0.00 0.00 0.07 0.00 59 0 10 0
29SEP26 1.25 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29SEP26 1.30 P 0.10 0.10 0.10 0.11 0.00 59 3 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.13 0.00 57 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.16 0.00 58 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.19 0.00 59 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.22 0.00 58 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.26 +0.01 60 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.30 +0.01 62 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.33 0.00 59 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.37 0.00 59 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.41 0.00 58 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.47 +0.02 67 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.50 +0.01 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.55 +0.01 64 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.60 +0.01 67 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.65 +0.02 70 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.74 +0.01 70 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.83 0.00 67 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.93 0.00 71 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.03 0.00 76 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.32 0.00 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 0.95 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.05 -0.01 56 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.07 0.00 58 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 0.00 58 0 1 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.25 +0.01 60 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.28 +0.01 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.31 0.00 57 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.35 0.00 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.39 0.00 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.43 0.00 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.47 0.00 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.52 +0.01 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
30DEC26 1.00 P 0.05 0.05 0.05 0.05 0.00 57 5 9 +5
30DEC26 1.05 P 0.00 0.00 0.00 0.06 0.00 55 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 0.00 57 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 0.00 54 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 0.00 54 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 0.00 54 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 0.00 55 0 105 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 0.00 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 0.00 55 0 32 0
30DEC26 1.45 P 0.22 0.22 0.22 0.24 0.00 55 1 70 +1
30DEC26 1.50 P 0.00 0.00 0.00 0.28 +0.01 57 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.31 0.00 56 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.35 +0.01 58 0 28 0
30DEC26 1.65 P 0.39 0.39 0.39 0.39 +0.01 59 1 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.43 +0.02 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.46 +0.01 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.51 +0.02 60 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.55 +0.01 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.59 +0.01 60 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.63 +0.01 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.68 +0.02 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.76 0.00 60 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.85 0.00 60 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.94 0.00 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.04 0.00 62 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.13 -0.01 60 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.23 0.00 62 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.62 -0.01 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 0.00 53 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 55 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 +0.01 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 0.00 54 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 0.00 54 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.28 0.00 54 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 0.00 54 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.35 +0.01 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.39 +0.01 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.42 +0.01 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.50 +0.01 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.54 +0.01 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.58 +0.01 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.62 +0.01 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.66 +0.01 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.71 +0.02 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.79 +0.01 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.88 +0.01 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.97 +0.01 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.06 0.00 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.15 0.00 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.25 0.00 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.34 0.00 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.43 0.00 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.53 0.00 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.63 0.00 63 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.12 0.00 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 55 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 56 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 0.00 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 0.00 53 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 0.00 54 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 +0.01 54 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.25 0.00 53 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 0.00 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.34 -0.01 53 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.42 0.00 55 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 0.00 55 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 +0.01 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.57 +0.01 56 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.61 +0.01 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.65 +0.01 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.69 +0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.73 +0.01 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.82 +0.01 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.90 0.00 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.99 0.00 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.08 0.00 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.17 0.00 59 0 20 0
TOTAL PUT 40 5,359 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 115.20
10JUL26 90.00 C 0.00 0.00 0.00 25.21 +2.20 154 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 22.71 +2.19 137 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 20.21 +2.19 121 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 17.71 +2.19 105 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 15.21 +2.19 89 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 12.71 +2.19 74 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 10.21 +2.19 59 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 7.71 +2.17 45 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 5.21 +2.08 30 0 15 0
10JUL26 112.50 C 1.03 1.03 1.03 2.86 +1.48 39 15 46 +15
10JUL26 115.00 C 0.92 0.94 0.92 0.95 +0.53 35 16 56 +1
10JUL26 117.50 C 0.15 0.15 0.15 0.18 +0.09 36 1 21 +1
10JUL26 120.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 25.26 +2.24 52 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 22.76 +2.24 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 20.48 +2.41 76 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 17.76 +2.19 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 15.27 +2.19 34 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 12.77 +2.15 28 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 10.30 +2.07 30 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 7.90 +1.89 30 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 5.54 +1.60 27 0 0 0
17JUL26 112.50 C 2.20 2.95 2.20 3.78 +1.34 31 26 23 +15
17JUL26 115.00 C 0.00 0.00 0.00 2.23 +0.86 30 0 16 0
17JUL26 117.50 C 1.21 1.21 1.08 1.13 +0.44 29 16 24 +9
17JUL26 120.00 C 0.00 0.00 0.00 0.56 +0.23 30 0 2 0
17JUL26 122.50 C 0.30 0.30 0.25 0.23 +0.10 30 7 7 +7
17JUL26 125.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.37 +2.21 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.17 +2.34 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.48 +2.29 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.89 +2.15 29 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.43 +2.10 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.03 +2.01 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.72 +1.87 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.55 +1.68 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.45 +1.46 28 0 33 0
30JUL26 112.50 C 4.82 5.05 4.82 4.94 +1.35 30 2 39 +1
30JUL26 115.00 C 2.72 2.76 2.72 3.45 +0.97 29 30 136 +23
30JUL26 117.50 C 1.78 2.56 1.78 2.41 +0.77 30 24 129 +3
30JUL26 120.00 C 1.00 1.55 1.00 1.59 +0.54 30 25 185 +15
30JUL26 122.50 C 0.97 0.97 0.95 0.95 +0.28 29 11 100 +11
30JUL26 125.00 C 0.50 0.50 0.50 0.58 +0.19 30 1 239 +1
30JUL26 127.50 C 0.00 0.00 0.00 0.33 +0.12 30 0 106 0
30JUL26 130.00 C 0.30 0.30 0.27 0.18 +0.07 30 18 131 +18
30JUL26 132.50 C 0.20 0.20 0.20 0.09 +0.03 29 15 59 0
30JUL26 135.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 122 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 25.79 +2.27 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.32 +2.19 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.92 +2.26 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.38 +2.02 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.10 +1.95 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.91 +1.83 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.85 +1.70 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.94 +1.55 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.09 +1.47 28 0 15 0
28AUG26 112.50 C 5.08 5.08 5.08 6.73 +1.43 29 5 36 0
28AUG26 115.00 C 3.96 4.56 3.96 5.29 +1.12 29 20 67 +15
28AUG26 117.50 C 0.00 0.00 0.00 4.14 +0.92 29 0 64 0
28AUG26 120.00 C 2.53 2.53 2.53 3.19 +0.75 29 10 140 +10
28AUG26 122.50 C 0.00 0.00 0.00 2.46 +0.64 29 0 58 0
28AUG26 125.00 C 0.00 0.00 0.00 1.86 +0.50 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.37 +0.35 29 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 0.99 +0.26 29 0 125 0
28AUG26 132.50 C 0.00 0.00 0.00 0.70 +0.19 29 0 119 0
28AUG26 135.00 C 0.51 0.51 0.51 0.49 +0.14 29 2 93 +2
28AUG26 137.50 C 0.46 0.46 0.46 0.34 +0.10 29 3 86 +3
28AUG26 140.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 32 0
28AUG26 150.00 C 0.10 0.10 0.10 0.05 +0.02 30 8 37 +8
28AUG26 152.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 48.26 +2.33 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.79 +2.42 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.32 +2.33 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.86 +2.33 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.40 +2.41 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.86 +2.31 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.43 +2.30 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.00 +2.29 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.60 +2.26 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.19 +2.23 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.84 +2.15 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.56 +2.23 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.11 +1.93 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.97 +1.84 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.95 +1.75 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.05 +1.64 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.28 +1.51 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.56 +1.42 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.30 +1.46 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.85 +1.11 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 5.73 +1.00 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.72 +0.93 29 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 3.85 +0.77 29 0 115 0
29SEP26 125.00 C 0.00 0.00 0.00 3.14 +0.67 29 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 2.57 +0.56 29 0 31 0
29SEP26 130.00 C 1.90 2.07 1.90 2.05 +0.44 29 45 286 +15
29SEP26 132.50 C 1.55 1.55 1.55 1.61 +0.35 29 1 57 +1
29SEP26 135.00 C 1.13 1.13 1.13 1.26 +0.29 29 15 148 +15
29SEP26 137.50 C 0.00 0.00 0.00 0.98 +0.26 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.73 +0.18 29 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 0.56 +0.15 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 0.42 +0.11 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.32 +0.09 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 26.70 +2.21 33 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.39 +2.14 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.17 +2.09 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.00 +2.05 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.67 +1.67 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.72 +1.55 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.90 +1.44 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.20 +1.54 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.57 +1.23 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 9.36 +1.37 29 0 70 0
29OCT26 115.00 C 0.00 0.00 0.00 8.03 +1.27 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.74 +1.00 28 0 0 0
29OCT26 120.00 C 5.71 5.81 5.71 5.76 +0.91 28 2 90 +1
29OCT26 122.50 C 0.00 0.00 0.00 4.80 +0.73 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 4.14 +0.74 29 0 47 0
29OCT26 127.50 C 0.00 0.00 0.00 3.40 +0.59 29 0 17 0
29OCT26 130.00 C 2.37 2.37 2.37 2.83 +0.43 29 15 36 +15
29OCT26 132.50 C 0.00 0.00 0.00 2.32 +0.34 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 1.89 +0.25 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.53 +0.20 28 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 43.70 +2.35 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.26 +2.25 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.83 +2.24 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.41 +2.24 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.01 +2.33 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.64 +2.25 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.31 +2.10 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.02 +2.21 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 24.39 +1.76 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.61 +2.08 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.33 +1.80 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.31 +1.76 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.47 +1.67 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.74 +1.57 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.13 +1.47 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.65 +1.39 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.26 +1.49 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.99 +1.35 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.86 +1.20 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.81 +0.86 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 6.07 +1.02 29 0 125 0
30DEC26 125.00 C 0.00 0.00 0.00 5.16 +0.78 28 0 469 0
30DEC26 127.50 C 0.00 0.00 0.00 4.48 +0.69 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 3.86 +0.56 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.37 +0.54 29 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 2.90 +0.52 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.44 +0.41 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.09 +0.40 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.75 +0.31 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.49 +0.29 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.25 +0.27 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.05 +0.23 29 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 0.86 +0.18 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.71 +0.14 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.60 +0.13 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.50 +0.11 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.41 +0.09 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.34 +0.07 28 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.29 +0.06 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.51 +2.19 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.44 +2.16 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.42 +2.07 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.50 +1.97 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.63 +1.87 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.76 +1.57 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.20 +1.54 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.71 +1.39 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.37 +1.39 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.07 +1.22 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.94 +1.50 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.64 +1.14 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.64 +0.94 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.79 +0.87 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.00 +0.84 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 6.40 +0.71 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 5.74 +0.77 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.16 +0.63 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.66 +0.65 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.12 +0.56 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.68 +0.56 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.24 +0.47 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.87 +0.43 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.55 +0.43 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.22 +0.34 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.97 +0.32 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.74 +0.32 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.47 +0.24 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.29 +0.21 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.14 +0.22 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.99 +0.18 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.86 +0.15 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 28.21 +2.14 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.23 +2.03 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.36 +1.99 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.56 +1.94 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.87 +1.56 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.36 +1.42 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.45 +1.52 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.20 +1.51 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.88 +1.44 27 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 13.67 +1.29 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.61 +1.28 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.55 +1.19 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.48 +0.99 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 9.67 +1.05 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.77 +0.90 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.05 +0.86 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.46 +0.88 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.93 +0.91 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.33 +0.63 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.66 +0.53 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.10 +0.44 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.78 +0.55 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.35 +0.56 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.91 +0.48 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.53 +0.42 28 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 3.21 +0.42 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.89 +0.40 28 0 0 0
TOTAL CALL 333 10,619 +205
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
10JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
10JUL26 107.50 P 0.05 0.05 0.05 0.01 -0.02 56 6 22 +6
10JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.21 39 0 9 0
10JUL26 112.50 P 0.00 0.00 0.00 0.11 -0.82 36 0 22 0
10JUL26 115.00 P 0.68 0.82 0.68 0.79 -1.70 36 4 34 +4
10JUL26 117.50 P 0.00 0.00 0.00 2.43 -2.28 33 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 4.81 -2.19 37 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 7.30 -2.20 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 9.80 -2.20 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 12.30 -2.20 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 14.80 -2.20 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 17.30 -2.30 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 19.80 -2.30 0 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 22.58 -2.02 206 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
17JUL26 100.00 P 0.06 0.06 0.06 0.01 -0.01 37 7 7 +7
17JUL26 102.50 P 0.10 0.10 0.10 0.01 -0.04 31 2 2 +2
17JUL26 105.00 P 0.00 0.00 0.00 0.04 -0.12 31 0 13 0
17JUL26 107.50 P 0.36 0.36 0.36 0.14 -0.30 30 1 1 +1
17JUL26 110.00 P 0.50 0.50 0.46 0.40 -0.62 30 4 4 +2
17JUL26 112.50 P 2.09 2.09 2.09 0.99 -1.01 31 15 23 +15
17JUL26 115.00 P 0.00 0.00 0.00 1.93 -1.50 30 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 3.41 -1.88 30 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 5.31 -1.94 31 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 7.47 -2.10 30 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 9.84 -2.17 30 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 12.30 -2.20 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 14.80 -2.20 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 17.30 -2.30 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 19.80 -2.30 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 22.58 -2.02 75 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 36 0
30JUL26 97.50 P 0.16 0.16 0.16 0.03 -0.04 30 10 52 -10
30JUL26 100.00 P 0.00 0.00 0.00 0.07 -0.09 30 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.16 -0.19 29 0 125 0
30JUL26 105.00 P 0.66 0.66 0.48 0.35 -0.33 29 29 119 +13
30JUL26 107.50 P 0.84 0.84 0.84 0.69 -0.53 30 2 189 0
30JUL26 110.00 P 2.22 2.22 1.26 1.25 -0.76 30 24 145 +4
30JUL26 112.50 P 3.05 3.05 1.92 2.07 -1.04 30 54 84 -3
30JUL26 115.00 P 0.00 0.00 0.00 3.12 -1.38 30 0 116 0
30JUL26 117.50 P 0.00 0.00 0.00 4.52 -1.62 30 0 42 0
30JUL26 120.00 P 6.08 6.08 6.08 6.18 -1.95 29 5 191 0
30JUL26 122.50 P 0.00 0.00 0.00 8.09 -1.90 29 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 10.21 -2.02 29 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 12.48 -2.11 29 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 14.86 -2.16 29 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 17.31 -2.29 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 19.80 -2.32 0 0 221 -10
30JUL26 137.50 P 0.00 0.00 0.00 22.58 -2.02 48 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 24.85 -2.16 42 0 64 0
30JUL26 142.50 P 0.00 0.00 0.00 27.35 -2.15 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.85 -2.19 49 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.58 -1.92 62 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.86 -2.14 56 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.58 -1.92 69 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.08 -1.92 72 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.53 -1.97 73 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.81 -2.19 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.53 -1.97 79 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 49.82 -2.18 68 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.35 -2.15 74 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.16 -0.11 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.30 -0.17 29 0 15 0
28AUG26 100.00 P 0.71 0.71 0.71 0.51 -0.26 29 1 66 0
28AUG26 102.50 P 0.00 0.00 0.00 0.82 -0.38 29 0 39 0
28AUG26 105.00 P 1.68 1.68 1.68 1.27 -0.51 29 15 58 0
28AUG26 107.50 P 1.89 1.89 1.89 1.87 -0.67 29 1 37 +1
28AUG26 110.00 P 0.00 0.00 0.00 2.65 -0.85 29 0 53 0
28AUG26 112.50 P 0.00 0.00 0.00 3.59 -1.07 29 0 122 0
28AUG26 115.00 P 0.00 0.00 0.00 4.72 -1.32 29 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 6.02 -1.52 29 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 7.54 -1.56 29 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 9.33 -1.65 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 11.22 -1.78 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 13.25 -1.88 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 15.40 -1.97 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 17.65 -2.13 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 20.06 -2.52 30 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 22.58 -2.14 33 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.85 -2.18 30 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.57 -2.15 38 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 30.05 -2.17 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.58 -2.39 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.08 -2.36 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.58 -2.39 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.08 -2.13 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.58 -2.37 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.08 -2.13 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.58 -2.13 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.04 -2.17 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.54 -2.40 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.06 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.19 -0.09 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.32 -0.13 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.52 -0.19 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.78 -0.28 29 0 57 0
29SEP26 100.00 P 0.00 0.00 0.00 1.14 -0.37 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.62 -0.48 29 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 2.24 -0.58 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.70 29 0 127 0
29SEP26 110.00 P 3.95 3.95 3.95 3.89 -0.83 30 1 116 -1
29SEP26 112.50 P 4.71 4.71 4.71 4.86 -1.07 29 2 111 -2
29SEP26 115.00 P 0.00 0.00 0.00 6.01 -1.23 29 0 189 0
29SEP26 117.50 P 0.00 0.00 0.00 7.53 -1.30 30 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 8.75 -1.44 29 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 10.47 -1.48 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 12.23 -1.63 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 14.14 -1.71 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 16.15 -1.79 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 18.24 -2.14 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 20.58 -2.03 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 22.72 -2.17 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 25.14 -2.10 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.57 -2.15 32 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 30.05 -2.19 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 32.58 -2.39 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.08 -2.36 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.58 -2.39 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.08 -2.41 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.58 -2.41 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.08 -2.13 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.58 -2.34 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.04 -2.37 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.54 -2.40 48 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.37 -0.18 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.55 -0.25 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.83 -0.35 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 1.18 -0.45 29 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 1.63 -0.54 29 0 10 0
29OCT26 102.50 P 2.66 2.66 2.66 2.19 -0.64 29 2 2 +2
29OCT26 105.00 P 0.00 0.00 0.00 2.85 -0.80 29 0 5 0
29OCT26 107.50 P 0.00 0.00 0.00 3.54 -1.03 28 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 4.45 -1.14 28 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 5.71 -1.17 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 6.80 -1.19 28 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 8.09 -1.48 28 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 9.51 -1.55 28 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 11.14 -1.64 28 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 12.89 -1.68 28 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 14.71 -1.80 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 16.65 -1.87 28 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 18.69 -2.11 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 21.00 -1.97 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.17 -2.02 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 -0.06 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.06 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.44 -0.11 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.62 -0.19 29 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.88 -0.20 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.20 -0.23 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.59 -0.38 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.12 -0.42 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.73 -0.45 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 3.41 -0.58 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 4.23 -0.64 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.05 -0.80 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.01 -1.04 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.11 -1.16 28 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 8.27 -1.29 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 9.64 -1.23 28 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 11.11 -1.49 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 12.70 -1.29 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 14.34 -1.40 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 16.20 -1.35 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 18.08 -1.66 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 20.14 -1.62 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 22.19 -1.64 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.28 -1.66 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.08 -2.04 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 28.33 -2.01 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 30.56 -2.04 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 32.81 -2.08 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.10 -2.11 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 37.41 -2.14 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 39.73 -2.19 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.07 -2.23 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.47 -2.23 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.84 -2.26 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.24 -2.27 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.65 -2.28 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.07 -2.20 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.09 -0.29 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.58 -0.49 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.31 -0.41 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 4.00 -0.54 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 4.82 -0.56 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.70 -0.70 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.67 -0.77 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.70 -0.95 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 8.87 -1.01 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.09 -1.21 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.43 -1.31 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.88 -1.21 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.29 -1.53 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.01 -1.52 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.74 -1.58 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.48 -1.70 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.32 -1.78 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 23.24 -1.84 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.25 -1.84 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 27.23 -1.94 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 29.33 -1.97 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 31.69 -1.77 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 33.85 -1.80 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.77 -2.11 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.99 -2.17 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 40.25 -2.20 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.61 -2.15 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.92 -2.17 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.25 -2.19 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.43 -2.38 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.90 -2.29 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.27 -2.30 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.89 -0.40 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.52 -0.41 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.29 -0.55 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.11 -0.56 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.95 -0.64 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 6.85 -0.80 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.80 -0.95 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 8.96 -0.93 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 10.13 -0.92 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 11.42 -0.97 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.79 -1.04 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 14.23 -1.28 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.65 -1.48 28 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 17.26 -1.56 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.94 -1.47 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.62 -1.63 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.43 -1.73 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 24.54 -1.54 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.47 -1.59 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.20 -1.88 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.22 -1.93 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.55 -1.66 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.55 -1.80 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.52 -2.00 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.69 -2.04 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.88 -2.09 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.11 -2.10 29 0 0 0
TOTAL PUT 185 8,085 +31
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$ 1.97
30JUL26 1.55 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.19 -0.02 40 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30JUL26 1.95 C 0.09 0.09 0.09 0.10 -0.01 46 1 1 +1
30JUL26 2.00 C 0.00 0.00 0.00 0.08 0.00 48 0 48 0
30JUL26 2.10 C 0.00 0.00 0.00 0.04 -0.01 45 0 83 0
30JUL26 2.20 C 0.03 0.04 0.03 0.02 -0.01 46 6 309 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
30JUL26 2.50 C 0.01 0.01 0.01 0.01 0.00 65 430 915 +430
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 107 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 118 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 128 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 151 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.43 -0.02 48 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
28AUG26 2.10 C 0.08 0.08 0.08 0.06 -0.01 43 5 5 +3
28AUG26 2.20 C 0.00 0.00 0.00 0.04 0.00 45 0 405 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 0.00 49 0 683 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 0.00 50 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.15 -0.01 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.09 -0.01 46 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 0.00 48 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 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 0.46 -0.02 50 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.42 -0.02 49 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.35 -0.02 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.30 -0.01 49 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.22 -0.02 46 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.17 -0.01 47 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 -0.01 47 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 -0.01 48 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 0.00 48 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.01 46 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.01 46 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 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 0.05 0.05 0.05 0.01 0.00 47 3 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 57 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 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.50 -0.01 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.47 -0.01 50 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 0.00 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.01 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 0.00 49 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 0.00 48 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 0.00 43 0 26 0
30MAR27 3.60 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 0.01 0.00 41 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 42 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 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.47 -0.01 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.36 0.00 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.34 -0.01 50 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.30 -0.01 49 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.01 48 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 -0.01 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 -0.01 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 0.00 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 0.00 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 47 0 16 0
TOTAL CALL 445 15,007 +434
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 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 0.01 0.01 0.01 0.01 0.00 41 12 12 +12
30JUL26 1.80 P 0.00 0.00 0.00 0.02 0.00 43 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.05 0.00 43 0 400 0
30JUL26 1.95 P 0.00 0.00 0.00 0.07 0.00 43 0 73 0
30JUL26 2.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 164 0
30JUL26 2.10 P 0.00 0.00 0.00 0.17 0.00 47 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.25 0.00 48 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.35 +0.01 60 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.44 +0.01 60 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.55 +0.03 80 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.63 +0.01 0 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.73 +0.01 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.83 0.00 0 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 +0.01 0 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.13 +0.01 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 41 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 0.00 42 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.08 0.00 42 0 150 0
28AUG26 1.85 P 0.09 0.09 0.09 0.10 0.00 41 20 580 +20
28AUG26 1.90 P 0.00 0.00 0.00 0.13 +0.01 42 0 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.16 +0.01 42 0 715 0
28AUG26 2.00 P 0.17 0.17 0.17 0.19 +0.01 41 5 886 0
28AUG26 2.10 P 0.00 0.00 0.00 0.26 +0.01 39 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.34 +0.01 37 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.43 +0.01 36 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.52 +0.01 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.70 +0.01 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.80 +0.01 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.89 +0.01 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.99 +0.01 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.09 +0.01 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.76 +0.01 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 42 0 79 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 0.00 44 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 0.00 42 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 0.00 42 0 95 0
29SEP26 2.00 P 0.17 0.17 0.17 0.22 0.00 42 24 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 0.00 38 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 +0.01 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 0.00 34 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 +0.01 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 0.00 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.90 +0.01 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.99 +0.01 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.09 +0.01 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.18 0.00 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.28 +0.01 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 +0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.47 +0.01 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.16 +0.02 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.26 +0.02 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.36 +0.02 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.46 +0.02 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.56 +0.02 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.66 +0.02 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.96 +0.02 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 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 45 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 -0.01 44 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 -0.01 44 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 0.00 44 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 0.00 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 0.00 44 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.50 0.00 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 0.00 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 0.00 41 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.74 0.00 37 0 311 0
30DEC26 2.70 P 0.82 0.82 0.82 0.83 +0.01 35 20 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 +0.01 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 +0.01 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 +0.01 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 0.00 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 +0.01 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 +0.01 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 +0.01 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.16 +0.02 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.26 +0.02 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.56 +0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 0.00 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 0.00 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 0.00 46 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 0.00 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.47 0.00 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 +0.01 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 0.00 43 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.01 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.78 +0.01 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.86 0.00 41 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.94 0.00 37 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 0.00 36 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.12 +0.01 0 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 +0.01 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 +0.01 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 0.00 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.17 +0.03 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.46 +0.02 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.17 0.00 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.26 0.00 47 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.28 0.00 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 0.00 46 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 0.00 46 0 601 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 0.00 46 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.46 +0.01 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 0.00 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 0.00 45 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 0.00 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 +0.01 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.82 +0.01 45 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.89 0.00 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.98 +0.01 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.06 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.15 +0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 0.00 37 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
TOTAL PUT 81 17,566 +32
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$ 43.28
30JUL26 30.00 C 0.00 0.00 0.00 13.39 +0.26 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.37 +0.23 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.40 +0.26 66 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.41 +0.27 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.38 +0.23 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.38 +0.22 45 0 0 0
30JUL26 36.00 C 7.20 7.20 7.20 7.36 +0.18 35 2 0 -2
30JUL26 37.00 C 0.00 0.00 0.00 6.40 +0.18 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.45 +0.15 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.55 +0.13 36 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 3.71 +0.10 36 0 62 0
30JUL26 41.00 C 0.00 0.00 0.00 2.95 +0.04 36 0 53 0
30JUL26 42.00 C 0.00 0.00 0.00 2.30 +0.06 37 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 1.73 +0.06 37 0 79 0
30JUL26 44.00 C 0.00 0.00 0.00 1.27 +0.02 37 0 134 0
30JUL26 45.00 C 0.00 0.00 0.00 0.90 0.00 37 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.61 -0.02 37 0 89 0
30JUL26 47.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 228 0
30JUL26 48.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 116 0
30JUL26 50.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 69 0
30JUL26 52.50 C 0.05 0.05 0.05 0.03 0.00 38 15 124 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.39 +0.25 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.38 +0.05 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.40 +0.14 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.43 +0.03 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.49 +0.14 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.58 +0.40 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.68 +0.36 38 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.83 +0.34 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.01 +0.12 39 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.24 +0.11 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.52 +0.08 39 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.98 +0.18 41 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 3.31 +0.07 40 0 83 0
28AUG26 43.00 C 0.00 0.00 0.00 2.77 +0.07 39 0 45 0
28AUG26 44.00 C 0.00 0.00 0.00 2.30 +0.05 39 0 18 0
28AUG26 45.00 C 0.00 0.00 0.00 1.87 +0.01 39 0 115 0
28AUG26 46.00 C 0.00 0.00 0.00 1.56 +0.03 40 0 151 0
28AUG26 47.00 C 1.33 1.33 1.33 1.26 0.00 40 10 104 +10
28AUG26 48.00 C 0.00 0.00 0.00 1.01 -0.01 40 0 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.80 -0.01 39 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.63 -0.01 39 0 185 0
28AUG26 52.50 C 0.39 0.39 0.39 0.33 -0.01 39 22 82 +22
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 13.42 +0.22 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.46 +0.13 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.52 +0.26 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.56 +0.16 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.64 +0.29 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.73 +0.42 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.84 +0.37 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.02 +0.35 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.23 +0.14 39 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.50 +0.13 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.82 +0.12 39 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.19 -0.01 39 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.71 +0.07 40 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 +0.07 40 0 110 0
29SEP26 44.00 C 2.67 2.67 2.67 2.73 +0.06 40 15 312 +15
29SEP26 45.00 C 2.28 2.28 2.28 2.31 +0.05 40 15 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 +0.05 40 0 50 0
29SEP26 47.00 C 0.00 0.00 0.00 1.63 +0.03 40 0 77 0
29SEP26 48.00 C 1.50 1.50 1.44 1.37 +0.03 40 30 92 +23
29SEP26 49.00 C 1.19 1.20 1.19 1.13 +0.02 40 30 60 +15
29SEP26 50.00 C 1.02 1.02 1.00 0.94 +0.02 40 38 169 -22
29SEP26 52.50 C 0.00 0.00 0.00 0.57 +0.03 40 0 76 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 0.00 39 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 0.00 39 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 0.00 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 0.00 40 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 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 13.48 +0.28 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.52 +0.19 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.57 +0.31 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.67 +0.27 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.77 +0.42 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.86 +0.42 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.01 +0.22 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.14 +0.13 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.38 +0.11 38 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.68 +0.09 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.02 +0.08 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.43 0.00 38 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.99 +0.05 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.50 +0.05 39 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.04 +0.03 39 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.64 +0.03 39 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 2.28 +0.01 39 0 60 0
29OCT26 47.00 C 0.00 0.00 0.00 1.96 +0.01 39 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.69 0.00 39 0 51 0
29OCT26 49.00 C 1.58 1.58 1.51 1.45 0.00 39 30 51 +15
29OCT26 50.00 C 1.35 1.35 1.34 1.23 -0.01 39 45 45 +45
29OCT26 52.50 C 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.53 - 38 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 13.50 +0.29 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.57 +0.24 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.73 +0.45 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.84 +0.43 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.93 +0.34 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.21 +0.41 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.32 +0.27 38 0 40 0
30DEC26 37.00 C 0.00 0.00 0.00 7.43 +0.08 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.73 +0.03 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.09 +0.02 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.49 +0.07 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.94 +0.05 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.44 +0.05 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.99 -0.07 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.56 +0.04 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.14 +0.03 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.92 +0.03 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 +0.02 37 0 31 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 +0.02 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.05 0.00 37 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.83 +0.01 37 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 1.34 0.00 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 -0.03 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 -0.01 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 0.00 37 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.01 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 0.00 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 36 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 13.80 +0.44 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.96 +0.39 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.15 +0.38 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.30 +0.35 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.49 +0.27 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.73 +0.20 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.01 +0.14 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.33 +0.10 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.71 +0.07 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.90 -0.17 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.38 -0.16 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.88 -0.15 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.39 -0.18 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 -0.09 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.56 -0.15 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.18 -0.16 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.84 -0.15 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.49 -0.19 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.21 -0.14 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 -0.15 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 -0.15 36 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.18 -0.08 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.67 -0.13 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 -0.12 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 -0.13 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.10 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 -0.09 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 -0.07 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.07 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.09 +0.36 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.31 +0.35 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.55 +0.33 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.83 +0.28 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.14 +0.30 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.48 +0.30 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.89 +0.32 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.30 +0.33 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.71 +0.30 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.10 +0.24 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.56 +0.20 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.04 -0.03 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.72 +0.10 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.22 +0.13 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.81 +0.09 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.44 +0.08 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 5.06 +0.06 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 +0.07 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.42 +0.07 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.13 +0.07 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.87 +0.06 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.34 +0.15 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.83 +0.05 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.37 +0.11 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 +0.04 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.67 +0.03 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.39 +0.06 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.17 +0.02 38 0 23 0
TOTAL CALL 252 8,570 +136
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 75 0
30JUL26 37.00 P 0.09 0.09 0.09 0.06 -0.02 37 2 72 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 -0.07 37 0 56 0
30JUL26 40.00 P 0.41 0.41 0.41 0.37 -0.10 37 5 227 +5
30JUL26 41.00 P 0.00 0.00 0.00 0.59 -0.16 36 0 156 0
30JUL26 42.00 P 0.00 0.00 0.00 0.91 -0.18 36 0 172 0
30JUL26 43.00 P 1.49 1.49 1.48 1.34 -0.21 36 20 266 0
30JUL26 44.00 P 1.88 1.88 1.88 1.88 -0.23 36 26 162 -14
30JUL26 45.00 P 2.70 2.70 2.64 2.51 -0.30 36 30 171 -15
30JUL26 46.00 P 0.00 0.00 0.00 3.25 -0.22 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.05 -0.22 36 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 4.91 -0.22 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.82 -0.40 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.77 -0.42 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.24 -0.38 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.77 -0.34 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.22 -0.39 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.72 -0.40 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.22 -0.39 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.72 -0.39 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.22 -0.40 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.72 -0.40 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.22 -0.39 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 84 0
28AUG26 37.00 P 0.45 0.45 0.45 0.42 -0.05 40 15 69 0
28AUG26 38.00 P 0.00 0.00 0.00 0.60 -0.07 40 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.82 -0.09 39 0 144 0
28AUG26 40.00 P 0.00 0.00 0.00 1.09 -0.12 39 0 110 0
28AUG26 41.00 P 1.48 1.48 1.48 1.41 -0.15 39 15 285 +15
28AUG26 42.00 P 1.92 1.92 1.92 1.81 -0.16 39 15 451 +15
28AUG26 43.00 P 0.00 0.00 0.00 2.28 -0.18 39 0 164 0
28AUG26 44.00 P 2.95 2.95 2.95 2.81 -0.20 39 15 147 +15
28AUG26 45.00 P 3.56 3.56 3.56 3.41 -0.21 39 15 112 +15
28AUG26 46.00 P 0.00 0.00 0.00 4.08 -0.19 39 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.79 -0.19 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.55 -0.20 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.34 -0.21 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.18 -0.36 39 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.53 -0.38 43 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.86 -0.25 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.34 -0.27 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.75 -0.37 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.35 -0.26 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.75 -0.36 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.35 -0.27 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.02 40 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 1 0
29SEP26 35.00 P 0.69 0.69 0.69 0.63 -0.07 39 15 55 0
29SEP26 36.00 P 0.00 0.00 0.00 0.82 -0.11 39 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.09 39 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 1.36 -0.09 39 0 127 0
29SEP26 39.00 P 0.00 0.00 0.00 1.70 -0.10 38 0 57 0
29SEP26 40.00 P 2.15 2.15 2.15 2.09 -0.11 38 15 233 +15
29SEP26 41.00 P 2.60 2.60 2.60 2.54 -0.12 38 30 115 +4
29SEP26 42.00 P 3.11 3.11 3.10 3.03 -0.13 38 45 136 +45
29SEP26 43.00 P 0.00 0.00 0.00 3.58 -0.13 38 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 4.17 -0.15 38 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 4.79 -0.20 37 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.65 -0.16 39 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.38 -0.17 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.15 -0.17 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 -0.36 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.73 -0.39 38 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.91 -0.42 38 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.20 -0.44 37 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.54 -0.32 35 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 17.97 -0.32 33 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.41 -0.33 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.78 -0.57 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.23 -0.49 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.70 -0.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.23 -0.45 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.71 -0.55 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.18 -0.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.68 -0.45 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.16 -0.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.65 -0.45 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.13 -0.47 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.62 -0.45 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.11 -0.46 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.60 -0.45 0 0 0 0
29OCT26 30.00 P 0.27 0.27 0.27 0.19 -0.02 39 2 2 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.52 -0.05 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.67 -0.07 38 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.88 -0.08 38 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 1.11 -0.13 38 0 0 0
29OCT26 37.00 P 1.42 1.42 1.42 1.39 -0.10 38 60 75 +53
29OCT26 38.00 P 0.00 0.00 0.00 1.70 -0.11 38 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 2.05 -0.12 37 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 2.45 -0.14 37 0 8 0
29OCT26 41.00 P 3.00 3.00 3.00 2.92 -0.14 37 15 96 0
29OCT26 42.00 P 0.00 0.00 0.00 3.41 -0.16 37 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.96 -0.16 37 0 8 0
29OCT26 44.00 P 0.00 0.00 0.00 4.54 -0.18 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.18 -0.19 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.00 -0.24 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.66 -0.32 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.42 -0.32 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.20 -0.32 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.00 -0.34 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.12 -0.27 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.35 - 37 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.03 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.49 -0.05 36 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.83 -0.07 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.04 -0.08 37 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.31 -0.08 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 -0.10 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 -0.09 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.28 -0.10 37 0 69 0
30DEC26 39.00 P 0.00 0.00 0.00 2.67 -0.10 37 0 68 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 -0.02 36 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.55 -0.04 36 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.03 -0.07 36 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.57 -0.23 36 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.24 -0.25 36 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.87 -0.26 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.53 -0.27 36 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.18 -0.32 36 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 7.94 -0.30 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.68 -0.31 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.45 -0.32 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.50 -0.33 36 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.61 -0.40 35 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 15.86 -0.42 35 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.22 -0.38 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.59 -0.23 35 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.99 -0.36 34 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.42 -0.32 31 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.80 -0.50 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.26 -0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.73 -0.53 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.19 -0.45 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.68 -0.45 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.16 -0.46 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.65 -0.45 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.14 -0.46 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.62 -0.45 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.11 -0.46 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 -0.12 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 -0.18 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.09 -0.13 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.32 -0.19 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.55 -0.24 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.89 -0.17 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.24 -0.14 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.59 -0.15 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.10 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.43 -0.11 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.88 -0.11 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.35 -0.13 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.86 -0.14 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.40 -0.16 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.98 -0.29 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.64 -0.26 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.28 -0.27 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.95 -0.28 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.60 -0.34 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.32 -0.35 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.11 -0.30 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.00 -0.38 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.14 -0.29 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.28 -0.33 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.42 -0.44 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.71 -0.42 34 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.05 -0.44 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.44 -0.31 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.29 -0.41 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.74 -0.52 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.22 -0.42 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.69 -0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.16 -0.46 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.65 -0.45 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.30 -0.03 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.54 -0.04 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.82 -0.05 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.11 -0.05 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.45 -0.06 39 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.81 -0.06 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.19 -0.07 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 3.62 -0.07 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.06 -0.07 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.52 -0.09 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.03 -0.10 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 5.52 -0.13 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.07 -0.12 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.62 -0.19 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.20 -0.14 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.80 -0.15 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.44 -0.14 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.13 -0.26 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.80 -0.28 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.57 -0.22 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.29 -0.22 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.07 -0.33 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.03 -0.34 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.07 -0.35 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.25 -0.28 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.30 -0.42 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.49 -0.44 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.74 -0.45 36 0 0 0
TOTAL PUT 340 9,669 +155
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$ 83.55
10JUL26 50.00 C 0.00 0.00 0.00 33.55 +7.74 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 31.05 +7.74 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 28.81 +8.00 454 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 26.42 +8.11 443 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 23.55 +7.74 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 21.06 +7.74 195 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 18.83 +7.99 301 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 16.41 +8.04 279 3 0 -3
10JUL26 70.00 C 6.47 6.47 6.47 13.89 +7.77 238 4 4 -4
10JUL26 72.50 C 8.52 8.52 8.52 11.40 +7.25 202 1 25 -1
10JUL26 75.00 C 5.43 9.90 5.43 8.89 +6.28 163 7 73 -3
10JUL26 77.50 C 2.00 7.14 1.80 6.13 +4.61 86 201 114 -30
10JUL26 80.00 C 0.93 5.80 0.93 4.20 +3.40 112 292 95 -11
10JUL26 82.50 C 0.63 3.95 0.63 2.53 +2.16 112 731 211 +45
10JUL26 85.00 C 0.31 2.59 0.30 1.45 +1.29 118 566 283 +145
10JUL26 87.50 C 0.22 1.53 0.18 0.70 +0.64 118 119 157 0
10JUL26 90.00 C 0.12 0.80 0.10 0.30 +0.27 118 116 215 +57
10JUL26 92.50 C 0.07 0.52 0.07 0.11 +0.10 117 297 362 +5
10JUL26 95.00 C 0.04 0.25 0.04 0.04 +0.03 119 93 178 +43
10JUL26 97.50 C 0.03 0.14 0.02 0.02 +0.01 126 52 80 +16
10JUL26 100.00 C 0.01 0.07 0.01 0.01 0.00 133 94 131 +71
10JUL26 102.50 C 0.06 0.06 0.06 0.01 0.00 149 1 103 0
10JUL26 105.00 C 0.01 0.01 0.01 0.01 0.00 164 2 53 -2
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
10JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
10JUL26 112.50 C 0.01 0.01 0.01 0.01 0.00 207 10 44 0
17JUL26 50.00 C 0.00 0.00 0.00 33.65 +7.81 156 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 31.09 +7.74 108 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 28.81 +7.48 157 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 26.42 +7.69 154 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 23.85 +7.38 132 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 21.17 +7.20 96 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 19.11 +7.69 123 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 16.41 +7.04 96 0 0 0
17JUL26 70.00 C 12.00 12.00 12.00 14.52 +7.01 112 1 3 +1
17JUL26 72.50 C 0.00 0.00 0.00 12.45 +6.53 110 0 2 0
17JUL26 75.00 C 5.35 11.50 5.35 10.13 +5.53 98 9 58 -2
17JUL26 77.50 C 4.95 8.28 4.95 8.12 +4.62 92 6 17 +1
17JUL26 80.00 C 3.40 7.50 3.20 6.61 +3.96 95 57 46 +12
17JUL26 82.50 C 2.65 5.00 2.35 5.37 +3.46 97 31 15 0
17JUL26 85.00 C 1.60 5.40 1.60 4.29 +2.94 99 63 62 +13
17JUL26 87.50 C 1.68 4.18 1.40 3.37 +2.44 100 55 61 +7
17JUL26 90.00 C 1.00 3.36 1.00 2.56 +1.93 100 87 93 +23
17JUL26 92.50 C 1.35 2.67 1.35 1.92 +1.50 100 87 87 +60
17JUL26 95.00 C 0.48 2.16 0.48 1.41 +1.13 99 80 68 +18
17JUL26 97.50 C 0.42 1.70 0.42 1.02 +0.84 99 224 197 +178
17JUL26 100.00 C 0.38 1.43 0.38 0.73 +0.62 99 248 166 +125
30JUL26 35.00 C 0.00 0.00 0.00 48.74 +7.81 170 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 47.97 +8.11 195 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 46.61 +7.70 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 45.77 +7.96 160 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 44.96 +7.94 177 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 43.84 +8.00 159 0 0 0
30JUL26 41.00 C 42.98 43.55 42.40 42.62 +7.74 59 51 23 +23
30JUL26 42.00 C 0.00 0.00 0.00 41.62 +7.09 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 40.86 +8.02 146 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 39.93 +7.92 148 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.76 +7.80 125 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.69 +7.81 109 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 36.65 +7.76 92 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 35.80 +7.71 118 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.84 +7.92 118 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 33.68 +7.69 91 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 31.41 +7.85 110 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 28.94 +7.53 102 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 26.68 +7.86 105 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 23.94 +7.29 83 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 21.87 +7.29 92 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 20.04 +7.40 101 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 18.02 +7.14 100 0 220 0
30JUL26 70.00 C 10.00 16.50 10.00 15.83 +6.54 95 18 189 -4
30JUL26 72.50 C 11.00 14.00 11.00 13.50 +5.64 86 25 271 0
30JUL26 75.00 C 7.00 11.30 7.00 11.78 +5.11 86 11 689 0
30JUL26 77.50 C 6.66 11.00 6.66 10.26 +4.59 87 12 1,091 -5
30JUL26 80.00 C 5.23 10.23 5.23 8.80 +4.10 87 129 1,321 -52
30JUL26 82.50 C 5.00 8.92 5.00 7.75 +3.88 90 122 393 +71
30JUL26 85.00 C 4.00 7.30 3.88 6.65 +3.50 90 75 455 -13
30JUL26 87.50 C 4.30 6.52 4.30 5.80 +3.26 92 162 711 -62
30JUL26 90.00 C 2.57 6.00 2.49 4.89 +2.85 92 612 804 +3
30JUL26 92.50 C 2.35 5.11 2.35 4.10 +2.48 91 49 336 +2
30JUL26 95.00 C 1.94 4.10 1.94 3.43 +2.15 91 84 993 -8
30JUL26 97.50 C 2.20 3.58 2.20 2.85 +1.84 91 7 422 +1
30JUL26 100.00 C 1.23 3.42 1.23 2.35 +1.56 91 89 1,430 +32
30JUL26 102.50 C 1.25 2.38 1.25 1.94 +1.32 91 11 154 0
30JUL26 105.00 C 1.79 2.25 1.40 1.59 +1.11 91 9 406 -6
30JUL26 107.50 C 1.55 1.63 1.36 1.30 +0.93 91 31 335 +10
30JUL26 110.00 C 0.85 2.00 0.85 1.05 +0.77 91 27 480 +12
30JUL26 112.50 C 0.75 1.71 0.75 0.85 +0.63 90 40 234 +32
28AUG26 35.00 C 0.00 0.00 0.00 48.74 +7.79 97 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 47.97 +8.00 121 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 47.02 +8.02 120 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 45.77 +7.75 92 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 44.96 +7.92 109 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 43.84 +7.83 95 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 42.85 +7.95 92 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 42.13 +7.60 108 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.92 +7.66 92 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.93 +7.92 90 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.80 +7.45 74 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.01 +7.75 89 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.07 +7.60 89 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.97 +7.71 80 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.16 +7.47 87 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.34 +7.33 91 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.03 +7.40 89 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.58 +6.89 83 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 26.99 +6.83 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.40 +7.16 84 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.31 +6.86 83 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.76 +6.98 88 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 19.23 +5.98 79 0 138 0
28AUG26 70.00 C 14.00 14.00 14.00 17.49 +5.62 79 2 90 0
28AUG26 72.50 C 0.00 0.00 0.00 15.99 +5.40 80 1 158 0
28AUG26 75.00 C 0.00 0.00 0.00 14.53 +5.03 81 0 379 0
28AUG26 77.50 C 10.36 13.90 10.36 13.19 +4.71 81 3 176 -1
28AUG26 80.00 C 9.00 12.81 9.00 11.86 +4.28 81 13 769 -11
28AUG26 82.50 C 7.95 11.65 7.95 11.02 +4.26 84 3 118 -3
28AUG26 85.00 C 7.90 11.06 7.90 9.96 +4.00 84 7 1,608 +1
28AUG26 87.50 C 0.00 0.00 0.00 9.06 +3.84 85 0 718 0
28AUG26 90.00 C 5.75 9.32 5.75 8.25 +3.68 86 200 888 +170
28AUG26 92.50 C 8.02 8.10 8.00 7.40 +3.41 86 4 215 +1
28AUG26 95.00 C 7.00 7.75 6.71 6.62 +3.14 86 20 321 +3
28AUG26 97.50 C 5.25 6.26 4.75 5.91 +2.88 86 16 101 +16
28AUG26 100.00 C 3.71 6.00 3.71 5.27 +2.64 86 9 1,416 +8
28AUG26 102.50 C 4.63 4.85 3.85 4.69 +2.40 85 7 66 0
28AUG26 105.00 C 4.40 4.86 4.40 4.18 +2.20 85 2 219 -1
28AUG26 107.50 C 0.00 0.00 0.00 3.71 +1.99 85 0 42 0
28AUG26 110.00 C 3.15 4.30 3.15 3.29 +1.81 85 5 246 +2
28AUG26 112.50 C 2.31 3.90 2.31 2.92 +1.64 85 28 74 +28
29SEP26 35.00 C 0.00 0.00 0.00 48.85 +7.82 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 47.97 +8.00 88 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 47.27 +7.80 101 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 45.95 +7.46 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.96 +7.40 78 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.84 +7.27 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.91 +7.28 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.13 +7.44 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.36 +7.86 86 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.99 +7.58 67 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 39.00 +7.38 65 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 38.04 +7.43 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.36 +7.64 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.63 +7.79 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.33 +7.35 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.56 +7.06 73 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 32.52 +7.44 77 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 30.23 +6.95 74 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 28.10 +6.54 73 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 26.20 +6.41 74 0 110 0
29SEP26 62.50 C 26.05 26.05 26.05 24.35 +6.48 75 7 159 0
29SEP26 65.00 C 0.00 0.00 0.00 22.55 +6.03 75 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 20.82 +5.18 75 0 1,453 0
29SEP26 70.00 C 20.50 20.50 20.50 19.87 +6.24 80 1 1,664 -1
29SEP26 72.50 C 0.00 0.00 0.00 18.15 +5.72 78 0 1,500 0
29SEP26 75.00 C 17.00 17.00 17.00 16.33 +4.97 75 1 461 0
29SEP26 77.50 C 0.00 0.00 0.00 15.05 +4.70 76 0 376 0
29SEP26 80.00 C 11.05 14.48 11.05 14.28 +4.81 79 36 2,372 0
29SEP26 82.50 C 11.95 11.95 11.95 13.07 +4.41 78 10 357 +5
29SEP26 85.00 C 10.95 10.95 10.95 12.10 +4.19 79 2 221 0
29SEP26 87.50 C 8.50 8.50 8.50 11.18 +3.98 79 1 92 0
29SEP26 90.00 C 10.26 11.01 10.24 10.24 +3.75 79 11 1,280 -5
29SEP26 92.50 C 0.00 0.00 0.00 9.59 +3.74 81 0 136 0
29SEP26 95.00 C 6.74 8.85 6.60 8.78 +3.51 80 4 179 0
29SEP26 97.50 C 9.04 9.04 8.80 8.03 +3.28 80 35 349 +2
29SEP26 100.00 C 4.89 8.10 4.89 7.34 +3.07 80 12 846 -8
29SEP26 102.50 C 0.00 0.00 0.00 6.71 +2.87 80 0 63 0
29SEP26 105.00 C 6.90 6.90 6.90 6.12 +2.67 80 1 1,173 -1
29SEP26 107.50 C 0.00 0.00 0.00 5.59 +2.49 80 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 5.10 +2.32 80 0 167 0
29SEP26 112.50 C 3.52 5.55 3.28 4.65 +2.16 80 13 88 +13
29SEP26 115.00 C 0.00 0.00 0.00 4.24 +2.00 80 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 3.86 +1.85 80 0 54 0
29SEP26 120.00 C 3.80 3.80 3.80 3.52 +1.72 80 1 135 0
29SEP26 122.50 C 0.00 0.00 0.00 3.21 +1.60 80 0 58 0
29SEP26 125.00 C 3.13 3.35 3.13 2.92 +1.47 80 2 93 0
29SEP26 127.50 C 3.60 3.83 3.60 2.66 +1.36 79 2 105 -1
29SEP26 130.00 C 2.56 3.38 2.56 2.42 +1.26 79 9 286 -3
29OCT26 50.00 C 0.00 0.00 0.00 35.48 +7.75 77 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.23 +7.47 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.09 +7.22 73 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.15 +7.06 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.31 +6.76 73 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.42 +6.43 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.47 +5.98 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.87 +5.79 71 0 0 0
29OCT26 70.00 C 22.03 22.05 22.03 20.47 +5.63 72 30 45 +30
29OCT26 72.50 C 0.00 0.00 0.00 18.97 +5.29 71 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 17.75 +5.15 72 0 5 0
29OCT26 77.50 C 13.05 15.29 13.05 16.53 +4.90 73 19 20 +19
29OCT26 80.00 C 12.36 12.36 12.36 15.91 +5.27 76 5 7 +5
29OCT26 82.50 C 0.00 0.00 0.00 14.43 +4.46 74 0 20 0
29OCT26 85.00 C 9.93 14.58 9.93 13.48 +4.26 75 10 19 +10
29OCT26 87.50 C 0.00 0.00 0.00 12.60 +4.08 75 0 9 0
29OCT26 90.00 C 0.00 0.00 0.00 11.79 +4.00 76 0 32 0
29OCT26 92.50 C 11.25 11.31 11.21 11.03 +3.91 76 70 100 +70
29OCT26 95.00 C 0.00 0.00 0.00 10.26 +3.75 76 0 40 0
29OCT26 97.50 C 8.10 9.45 7.97 9.50 +3.55 76 11 108 +10
29OCT26 100.00 C 0.00 0.00 0.00 8.79 +3.36 76 0 40 0
29OCT26 102.50 C 9.06 9.06 9.06 8.13 +3.17 76 15 15 +15
29OCT26 105.00 C 0.00 0.00 0.00 7.51 +2.99 76 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 6.95 +2.82 76 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 6.42 +2.65 76 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 5.93 +2.49 76 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 5.48 +2.35 76 0 1 0
29OCT26 117.50 C 6.50 6.50 6.50 5.06 +2.20 76 2 2 +2
29OCT26 120.00 C 0.00 0.00 0.00 4.67 +2.06 76 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 4.32 +1.94 76 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 3.99 +1.82 76 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 3.68 +1.70 76 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 3.40 +1.60 76 0 1 0
29OCT26 132.50 C 0.00 0.00 0.00 3.14 +1.50 75 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 2.90 +1.40 75 0 0 0
29OCT26 137.50 C 2.70 2.70 2.70 2.68 +1.31 75 2 46 0
29OCT26 140.00 C 2.30 3.90 2.30 2.47 +1.22 75 35 35 +21
30DEC26 35.00 C 0.00 0.00 0.00 49.12 +7.28 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 48.27 +7.34 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 47.27 +7.25 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.26 +7.16 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.35 +7.14 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.07 +7.67 75 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 43.56 +7.08 61 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 42.67 +7.07 62 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 41.76 +7.10 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.90 +6.92 62 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 40.38 +7.37 68 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 39.37 +7.14 66 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 38.33 +6.78 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.53 +6.79 64 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 36.86 +6.88 66 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 36.05 +6.71 66 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 34.29 +6.97 68 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 32.32 +6.81 67 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 30.15 +6.26 65 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 28.68 +6.54 67 0 55 0
30DEC26 62.50 C 0.00 0.00 0.00 26.94 +6.26 66 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 25.24 +5.89 66 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 24.38 +6.20 70 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 22.76 +5.76 69 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 21.16 +5.25 67 0 2,256 0
30DEC26 75.00 C 0.00 0.00 0.00 20.03 +5.12 68 0 153 0
30DEC26 77.50 C 0.00 0.00 0.00 18.76 +4.81 68 0 80 0
30DEC26 80.00 C 0.00 0.00 0.00 17.73 +4.51 68 0 85 0
30DEC26 82.50 C 0.00 0.00 0.00 16.69 +4.28 69 0 27 0
30DEC26 85.00 C 0.00 0.00 0.00 16.04 +4.40 70 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 15.17 +4.29 71 0 53 0
30DEC26 90.00 C 13.46 13.46 13.46 14.33 +4.20 71 1 128 +1
30DEC26 92.50 C 0.00 0.00 0.00 13.54 +4.11 71 0 129 0
30DEC26 95.00 C 12.40 12.40 12.40 12.77 +3.99 71 2 111 +1
30DEC26 97.50 C 0.00 0.00 0.00 11.99 +3.81 71 0 242 0
30DEC26 100.00 C 0.00 0.00 0.00 11.26 +3.65 71 0 175 0
30DEC26 102.50 C 0.00 0.00 0.00 10.57 +3.48 71 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 9.93 +3.33 71 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 9.32 +3.18 71 0 43 0
30DEC26 110.00 C 0.00 0.00 0.00 8.75 +3.03 71 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 8.21 +2.89 71 0 26 0
30DEC26 115.00 C 0.00 0.00 0.00 7.71 +2.75 71 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 7.24 +2.63 71 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 6.80 +2.50 71 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 6.38 +2.38 71 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 5.99 +2.26 71 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 5.63 +2.16 71 0 31 0
30DEC26 130.00 C 5.88 6.45 5.88 5.28 +2.04 71 17 228 -15
30MAR27 35.00 C 0.00 0.00 0.00 49.80 +7.15 61 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 48.76 +7.00 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.00 +7.19 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.49 +7.56 67 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.57 +7.56 66 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.35 +7.10 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.49 +7.16 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.58 +7.05 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.76 +7.03 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.94 +6.77 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.12 +6.73 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.33 +6.70 61 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 39.54 +6.81 61 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 39.02 +6.97 63 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 38.25 +6.84 63 0 8 0
30MAR27 50.00 C 38.80 38.80 38.80 37.24 +6.48 61 10 318 +10
30MAR27 52.50 C 0.00 0.00 0.00 35.65 +6.61 63 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 33.95 +6.73 63 0 705 0
30MAR27 57.50 C 0.00 0.00 0.00 31.98 +6.10 62 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 30.60 +6.25 63 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 29.22 +6.03 64 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 27.51 +5.77 63 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 26.24 +5.81 64 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 24.81 +5.29 63 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 24.02 +5.59 65 0 505 0
30MAR27 75.00 C 0.00 0.00 0.00 22.93 +5.82 66 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 21.88 +5.33 66 0 606 0
30MAR27 80.00 C 17.20 18.80 17.20 20.65 +5.06 66 3 46 0
30MAR27 82.50 C 0.00 0.00 0.00 20.04 +5.22 67 0 26 0
30MAR27 85.00 C 19.82 19.82 19.82 18.40 +4.31 65 7 239 -6
30MAR27 87.50 C 0.00 0.00 0.00 18.11 +4.71 67 0 52 0
30MAR27 90.00 C 15.30 15.30 15.30 17.23 +4.47 67 1 80 -1
30MAR27 92.50 C 0.00 0.00 0.00 16.36 +4.24 67 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 15.53 +4.09 67 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 14.75 +3.94 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 14.01 +3.80 67 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 13.30 +3.65 67 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 12.63 +3.52 67 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 12.00 +3.39 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 11.40 +3.26 66 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 10.83 +3.13 66 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 39.05 +7.05 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 36.97 +6.46 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.34 +6.34 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.15 +6.53 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.60 +6.23 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 31.15 +6.17 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.76 +5.82 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.37 +5.65 62 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 27.47 +5.83 63 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 25.94 +5.11 62 0 1 0
29JUN27 75.00 C 25.15 25.15 25.15 25.15 +5.48 63 10 16 +10
29JUN27 77.50 C 0.00 0.00 0.00 23.89 +5.00 63 0 9 0
29JUN27 80.00 C 0.00 0.00 0.00 23.02 +4.77 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.01 +4.70 63 0 7 0
29JUN27 85.00 C 18.67 18.67 18.67 21.20 +4.60 64 5 16 +5
29JUN27 87.50 C 0.00 0.00 0.00 20.48 +4.56 65 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 19.66 +4.44 65 0 13 0
29JUN27 92.50 C 0.00 0.00 0.00 19.07 +4.56 65 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 18.41 +4.58 66 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 17.63 +4.45 66 0 0 0
29JUN27 100.00 C 14.30 17.00 14.30 16.89 +4.32 66 5 278 -2
29JUN27 102.50 C 0.00 0.00 0.00 16.18 +4.20 66 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.51 +4.08 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.86 +3.96 65 0 2 0
29JUN27 110.00 C 14.00 14.00 14.00 14.25 +3.85 65 1 298 0
29JUN27 112.50 C 0.00 0.00 0.00 13.66 +3.73 65 0 17 0
TOTAL CALL 5,830 49,696 +1,199
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 265 0 10 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 237 0 18 0
10JUL26 62.50 P 0.01 0.02 0.01 0.01 0.00 210 5 55 -4
10JUL26 65.00 P 0.01 0.01 0.01 0.01 -0.03 185 3 60 0
10JUL26 67.50 P 0.14 0.14 0.01 0.01 -0.12 159 85 192 -27
10JUL26 70.00 P 0.15 0.15 0.01 0.01 -0.38 134 64 286 -13
10JUL26 72.50 P 0.55 0.55 0.04 0.02 -0.91 120 49 212 +13
10JUL26 75.00 P 1.87 1.87 0.08 0.08 -1.79 118 264 143 +9
10JUL26 77.50 P 2.00 2.00 0.24 0.25 -3.00 115 427 173 +62
10JUL26 80.00 P 3.20 3.20 0.49 0.73 -4.39 118 307 217 +52
10JUL26 82.50 P 2.90 3.44 1.07 1.59 -5.65 120 197 48 +10
10JUL26 85.00 P 5.90 5.90 2.10 2.95 -6.59 122 47 29 +12
10JUL26 87.50 P 5.39 5.53 4.60 4.77 -7.16 127 7 20 +4
10JUL26 90.00 P 0.00 0.00 0.00 6.93 -7.45 137 0 3 0
10JUL26 92.50 P 0.00 0.00 0.00 9.23 -7.62 145 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 11.83 -7.51 186 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 13.96 -7.87 121 0 3 0
10JUL26 100.00 P 0.00 0.00 0.00 16.72 -7.61 221 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 19.24 -7.58 248 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 21.45 -7.87 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 24.20 -7.62 283 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 26.55 -7.77 261 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 29.06 -7.76 283 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 8 0
17JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.06 100 0 11 0
17JUL26 60.00 P 0.07 0.09 0.05 0.05 -0.14 101 30 133 +15
17JUL26 62.50 P 0.26 0.26 0.11 0.09 -0.28 98 6 35 0
17JUL26 65.00 P 0.36 0.36 0.17 0.19 -0.50 99 12 57 +1
17JUL26 67.50 P 0.76 0.76 0.30 0.34 -0.81 98 32 19 0
17JUL26 70.00 P 1.15 1.15 0.45 0.58 -1.20 97 53 77 +31
17JUL26 72.50 P 1.70 1.70 0.72 0.96 -1.74 97 59 54 +5
17JUL26 75.00 P 2.55 2.80 1.10 1.49 -2.34 97 123 96 +83
17JUL26 77.50 P 3.88 3.88 1.78 2.20 -3.01 97 58 38 +7
17JUL26 80.00 P 4.14 4.42 2.65 3.19 -3.69 98 25 62 +4
17JUL26 82.50 P 4.77 5.90 3.55 4.36 -4.35 99 151 55 +51
17JUL26 85.00 P 5.74 5.83 4.90 5.77 -4.96 101 18 14 +12
17JUL26 87.50 P 6.34 6.55 6.34 7.24 -5.60 99 16 16 +15
17JUL26 90.00 P 7.99 7.99 7.99 9.09 -5.97 103 15 15 +15
17JUL26 92.50 P 0.00 0.00 0.00 11.03 -6.34 105 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 13.16 -6.23 109 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 15.05 -7.01 104 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 17.31 -7.02 106 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 58 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 263 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.04 89 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.05 90 0 156 0
30JUL26 50.00 P 0.07 0.08 0.06 0.04 -0.06 90 18 234 +15
30JUL26 52.50 P 0.12 0.12 0.10 0.08 -0.12 90 15 1,476 +1
30JUL26 55.00 P 0.29 0.29 0.18 0.15 -0.20 90 26 240 +6
30JUL26 57.50 P 0.39 0.39 0.30 0.26 -0.33 90 21 142 +13
30JUL26 60.00 P 0.60 0.60 0.38 0.41 -0.46 90 20 419 -4
30JUL26 62.50 P 0.70 0.70 0.53 0.62 -0.69 89 7 417 +2
30JUL26 65.00 P 1.60 1.60 0.85 0.93 -0.95 89 53 538 -7
30JUL26 67.50 P 1.80 1.80 1.05 1.32 -1.28 89 54 572 +35
30JUL26 70.00 P 2.80 2.80 1.50 1.84 -1.64 89 76 1,134 -3
30JUL26 72.50 P 3.08 3.08 2.17 2.49 -2.03 89 30 341 -2
30JUL26 75.00 P 5.10 5.10 2.80 3.27 -2.53 88 43 417 -1
30JUL26 77.50 P 5.10 5.10 3.72 4.17 -3.09 88 22 455 -4
30JUL26 80.00 P 7.06 7.06 4.91 5.38 -3.48 90 130 594 +9
30JUL26 82.50 P 7.82 8.13 6.30 6.62 -4.01 90 79 159 -16
30JUL26 85.00 P 10.21 10.21 7.48 8.01 -4.47 90 122 244 -62
30JUL26 87.50 P 10.77 10.77 10.77 9.62 -4.82 92 11 425 +5
30JUL26 90.00 P 12.35 12.35 12.35 11.30 -5.22 93 1 224 0
30JUL26 92.50 P 13.05 13.11 12.85 13.19 -5.45 95 120 121 +20
30JUL26 95.00 P 0.00 0.00 0.00 15.06 -5.78 96 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 17.08 -6.01 97 0 66 0
30JUL26 100.00 P 0.00 0.00 0.00 19.15 -6.22 99 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 21.32 -6.38 101 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.28 -6.78 98 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.45 -6.57 98 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.70 -6.77 98 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 29.79 -7.42 94 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 84 0
28AUG26 36.00 P 0.04 0.07 0.04 0.02 -0.02 86 8 29 +8
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.02 86 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.02 87 0 15 0
28AUG26 39.00 P 0.09 0.11 0.09 0.05 -0.03 86 20 27 +20
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.04 85 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.05 84 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 -0.06 85 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.11 -0.08 84 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.14 -0.09 85 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 -0.12 85 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.21 -0.14 85 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.25 -0.16 85 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.30 -0.20 85 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.36 -0.23 85 0 4 0
28AUG26 50.00 P 0.00 0.00 0.00 0.42 -0.27 85 0 171 0
28AUG26 52.50 P 0.62 0.70 0.62 0.60 -0.39 84 2 158 0
28AUG26 55.00 P 1.18 1.18 0.90 0.85 -0.48 84 5 97 -2
28AUG26 57.50 P 0.00 0.00 0.00 1.15 -0.66 84 0 121 0
28AUG26 60.00 P 2.13 2.13 1.40 1.56 -0.84 83 50 2,255 +21
28AUG26 62.50 P 2.56 2.56 1.87 2.05 -1.03 83 22 122 +18
28AUG26 65.00 P 3.17 3.17 2.30 2.60 -1.33 83 28 930 +20
28AUG26 67.50 P 4.00 4.00 2.88 3.30 -1.57 83 10 174 -2
28AUG26 70.00 P 5.25 5.25 3.60 4.05 -1.92 83 10 249 +2
28AUG26 72.50 P 4.80 4.80 4.42 4.93 -2.26 83 504 690 +345
28AUG26 75.00 P 6.88 6.88 5.50 5.90 -2.60 83 6 267 0
28AUG26 77.50 P 8.80 8.80 6.75 6.96 -3.10 82 3 256 -1
28AUG26 80.00 P 9.62 9.63 8.00 8.20 -3.43 83 11 60 -2
28AUG26 82.50 P 9.40 9.66 9.00 9.66 -3.60 84 12 332 +2
28AUG26 85.00 P 0.00 0.00 0.00 11.07 -3.96 84 0 233 0
28AUG26 87.50 P 0.00 0.00 0.00 12.65 -4.26 85 0 202 0
28AUG26 90.00 P 0.00 0.00 0.00 14.25 -4.59 85 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 16.02 -4.81 86 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 17.90 -5.00 87 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 19.87 -5.12 89 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 21.84 -5.30 90 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 23.83 -5.50 90 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.89 -5.66 91 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 27.99 -5.81 92 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.12 -5.96 93 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.21 -6.18 92 0 0 0
29SEP26 35.00 P 0.15 0.19 0.15 0.07 -0.04 79 5 114 +5
29SEP26 36.00 P 0.18 0.18 0.18 0.09 -0.05 80 4 13 +4
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.06 79 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.08 79 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.09 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.11 79 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 -0.13 79 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.15 79 0 21 0
29SEP26 43.00 P 0.51 0.51 0.51 0.33 -0.18 79 1 49 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.40 -0.21 79 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 -0.24 79 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.53 -0.28 79 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.61 -0.31 79 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.70 -0.33 79 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 0.78 -0.38 78 0 140 0
29SEP26 50.00 P 0.90 0.90 0.90 0.88 -0.42 78 1 2,789 +1
29SEP26 52.50 P 0.00 0.00 0.00 1.19 -0.53 78 0 1,037 0
29SEP26 55.00 P 1.60 1.60 1.60 1.58 -0.69 78 1 895 0
29SEP26 57.50 P 0.00 0.00 0.00 2.01 -0.87 78 0 455 0
29SEP26 60.00 P 2.88 2.88 2.40 2.58 -1.01 78 7 840 0
29SEP26 62.50 P 3.61 3.61 3.61 3.18 -1.24 78 2 779 0
29SEP26 65.00 P 4.90 4.90 3.64 3.90 -1.47 78 10 1,117 -9
29SEP26 67.50 P 5.32 5.32 5.00 4.68 -1.75 78 16 431 0
29SEP26 70.00 P 7.00 7.20 6.35 5.57 -2.06 77 23 367 +13
29SEP26 72.50 P 0.00 0.00 0.00 6.52 -2.41 77 0 271 0
29SEP26 75.00 P 8.30 8.30 8.30 7.60 -2.71 77 1 637 +1
29SEP26 77.50 P 0.00 0.00 0.00 8.81 -2.96 78 0 458 0
29SEP26 80.00 P 0.00 0.00 0.00 10.11 -3.31 78 0 336 0
29SEP26 82.50 P 11.15 11.21 11.15 11.46 -3.63 78 5 185 +4
29SEP26 85.00 P 12.70 12.70 12.70 12.99 -3.85 79 1 91 +1
29SEP26 87.50 P 0.00 0.00 0.00 14.63 -3.97 79 0 87 0
29SEP26 90.00 P 0.00 0.00 0.00 16.29 -4.19 80 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 18.02 -4.40 81 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 19.87 -4.54 81 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 21.72 -4.72 82 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 23.63 -4.89 83 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 25.41 -5.30 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.60 -5.28 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.68 -5.39 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 31.76 -5.32 85 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 33.28 -6.19 82 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.03 -5.67 87 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.82 -6.08 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.45 -5.76 88 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.18 -6.28 85 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.35 -6.47 85 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.70 -6.56 86 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.05 -6.41 87 0 2 0
29OCT26 50.00 P 1.32 1.32 1.32 1.29 -0.53 74 1 7 +1
29OCT26 52.50 P 0.00 0.00 0.00 1.69 -0.64 74 0 10 0
29OCT26 55.00 P 0.00 0.00 0.00 2.13 -0.78 74 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 2.70 -0.93 74 0 5 0
29OCT26 60.00 P 3.92 3.92 3.51 3.28 -1.12 74 3 11 +1
29OCT26 62.50 P 4.10 4.10 4.10 4.02 -1.29 74 3 22 +3
29OCT26 65.00 P 5.01 5.22 5.01 4.75 -1.57 74 20 60 +20
29OCT26 67.50 P 0.00 0.00 0.00 5.66 -1.75 74 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 6.57 -2.06 73 0 48 0
29OCT26 72.50 P 0.00 0.00 0.00 7.61 -2.37 73 0 80 0
29OCT26 75.00 P 0.00 0.00 0.00 8.71 -2.59 73 0 121 0
29OCT26 77.50 P 11.32 11.49 11.32 9.97 -2.94 74 16 155 +16
29OCT26 80.00 P 13.21 13.21 13.15 11.34 -3.13 74 15 45 +15
29OCT26 82.50 P 12.19 12.19 12.19 12.73 -3.42 74 20 65 +20
29OCT26 85.00 P 15.03 15.03 15.03 14.31 -3.58 75 15 45 +15
29OCT26 87.50 P 16.16 16.16 16.16 15.76 -3.93 75 15 47 +15
29OCT26 90.00 P 18.47 18.47 18.47 17.60 -3.95 76 15 15 +15
29OCT26 92.50 P 0.00 0.00 0.00 19.18 -4.27 76 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 21.10 -4.31 77 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 22.97 -4.46 78 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.84 -4.63 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.77 -4.79 79 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.29 -5.48 77 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.37 -5.54 78 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.32 -5.59 77 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.57 -5.60 79 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.78 -5.61 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.50 -6.10 78 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.00 -5.88 80 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.18 -6.10 81 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.18 -6.34 79 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.60 -6.21 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.90 -6.25 82 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.55 -6.00 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.96 -6.88 79 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.54 -6.74 82 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.36 -6.19 86 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 -0.15 70 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.42 -0.17 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.49 -0.20 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.23 70 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 -0.24 70 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 -0.25 70 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.84 -0.26 70 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.91 -0.34 70 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.02 -0.37 69 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 -0.41 69 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.28 -0.45 69 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.41 -0.50 69 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.57 -0.52 69 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 1.75 -0.57 69 0 109 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 -0.63 69 0 15 0
30DEC26 50.00 P 2.35 2.35 2.35 2.11 -0.68 69 4 409 -4
30DEC26 52.50 P 0.00 0.00 0.00 2.62 -0.82 69 0 216 0
30DEC26 55.00 P 0.00 0.00 0.00 3.21 -0.97 69 0 208 0
30DEC26 57.50 P 0.00 0.00 0.00 3.86 -1.11 69 0 185 0
30DEC26 60.00 P 0.00 0.00 0.00 4.61 -1.29 69 0 371 0
30DEC26 62.50 P 5.30 5.30 5.30 5.38 -1.50 69 3 90 -3
30DEC26 65.00 P 6.33 6.33 6.33 6.31 -1.68 69 1 1,327 0
30DEC26 67.50 P 8.00 8.00 6.87 7.24 -1.96 69 6 222 -6
30DEC26 70.00 P 7.99 7.99 7.99 8.27 -2.23 69 1 747 -1
30DEC26 72.50 P 10.53 10.55 9.05 9.38 -2.51 68 3 869 +2
30DEC26 75.00 P 12.09 12.09 11.90 10.60 -2.75 69 30 198 -22
30DEC26 77.50 P 0.00 0.00 0.00 11.84 -2.98 68 0 161 0
30DEC26 80.00 P 15.08 15.39 14.95 13.21 -3.28 69 69 175 +55
30DEC26 82.50 P 0.00 0.00 0.00 14.66 -3.51 69 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 16.17 -3.72 69 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 17.74 -3.93 69 0 148 0
30DEC26 90.00 P 0.00 0.00 0.00 19.62 -3.88 71 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 21.33 -4.05 71 0 262 0
30DEC26 95.00 P 0.00 0.00 0.00 23.07 -4.24 71 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 24.60 -4.67 70 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 26.46 -4.81 71 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 28.76 -4.55 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.45 -4.92 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.31 -5.16 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.28 -5.32 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.46 -5.16 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.38 -5.46 73 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.60 -5.51 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.57 -5.60 74 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.71 -5.65 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.35 -5.36 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.02 -5.85 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.20 -5.94 75 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.71 -0.25 66 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 0.82 -0.24 66 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.92 -0.28 66 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.03 -0.31 66 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.15 -0.33 66 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.25 -0.42 65 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.38 -0.47 65 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.51 -0.53 65 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.67 -0.56 65 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 1.86 -0.59 65 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.04 -0.65 65 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.23 -0.70 65 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.42 -0.76 65 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.62 -0.80 65 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 2.86 -0.84 65 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 3.11 -0.89 65 0 466 0
30MAR27 52.50 P 0.00 0.00 0.00 3.72 -1.06 64 0 448 0
30MAR27 55.00 P 0.00 0.00 0.00 4.44 -1.16 65 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.21 -1.34 64 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 6.01 -1.50 64 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 6.96 -1.64 64 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 7.91 -1.83 64 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 8.95 -1.99 64 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 10.11 -2.17 64 0 99 0
30MAR27 72.50 P 12.77 12.77 12.56 11.34 -2.40 64 16 578 +16
30MAR27 75.00 P 14.19 14.46 14.13 12.63 -2.62 65 60 1,236 -46
30MAR27 77.50 P 15.59 15.59 15.59 14.00 -2.85 65 4 655 +4
30MAR27 80.00 P 17.27 17.27 17.01 15.43 -3.03 65 11 95 +1
30MAR27 82.50 P 0.00 0.00 0.00 16.91 -3.25 65 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 18.46 -3.45 66 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 20.06 -3.44 66 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 21.95 -3.87 67 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 23.68 -3.90 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.48 -3.99 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.34 -3.78 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.14 -3.97 68 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 30.95 -4.15 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.73 -4.38 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.77 -4.61 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.49 -4.94 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.72 -4.66 69 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.22 -0.90 63 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 5.00 -0.95 63 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 5.80 -1.12 63 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 6.64 -1.26 63 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 7.62 -1.34 63 0 34 0
29JUN27 62.50 P 0.00 0.00 0.00 8.60 -1.52 63 0 60 0
29JUN27 65.00 P 0.00 0.00 0.00 9.60 -1.68 63 0 70 0
29JUN27 67.50 P 0.00 0.00 0.00 10.77 -1.78 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.94 -2.02 63 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 13.11 -2.35 63 0 20 0
29JUN27 75.00 P 15.01 15.09 14.08 14.39 -2.58 63 71 498 -37
29JUN27 77.50 P 0.00 0.00 0.00 15.84 -2.71 63 0 41 0
29JUN27 80.00 P 0.00 0.00 0.00 17.31 -2.98 63 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 18.83 -3.14 63 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 20.40 -3.32 64 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 22.03 -3.46 64 0 0 0
29JUN27 90.00 P 25.00 25.00 25.00 23.93 -3.19 65 2 28 -2
29JUN27 92.50 P 0.00 0.00 0.00 25.69 -3.49 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.47 -3.66 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.37 -3.66 66 0 0 0
29JUN27 100.00 P 33.50 33.50 33.50 31.20 -3.79 66 4 4 0
29JUN27 102.50 P 0.00 0.00 0.00 33.03 -3.87 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.90 -4.08 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.64 -4.33 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.87 -4.16 68 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.75 -4.39 67 0 0 0
TOTAL PUT 4,077 47,360 +890
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$ 56.70
10JUL26 43.00 C 0.00 0.00 0.00 13.70 -0.76 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 12.70 -0.76 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 11.70 -0.76 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 10.70 -0.76 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 9.70 -0.76 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 8.89 -0.57 216 0 2 0
10JUL26 49.00 C 0.00 0.00 0.00 7.70 -0.76 0 0 0 0
10JUL26 50.00 C 5.91 6.19 5.90 6.70 -0.77 0 4 7 0
10JUL26 52.50 C 3.64 4.15 3.64 4.24 -0.80 82 2 6 0
10JUL26 55.00 C 0.00 0.00 0.00 1.97 -0.83 74 0 2 0
10JUL26 57.50 C 0.65 0.77 0.40 0.60 -0.67 79 38 26 -12
10JUL26 60.00 C 0.15 0.19 0.10 0.10 -0.35 79 18 150 0
10JUL26 62.50 C 0.04 0.04 0.04 0.01 -0.11 81 6 113 +6
10JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 140 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 74 0
10JUL26 70.00 C 0.02 0.02 0.02 0.01 0.00 159 15 100 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 144 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 204 0 71 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 225 0 62 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 245 0 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 265 0 11 0
17JUL26 43.00 C 0.00 0.00 0.00 13.73 -0.76 63 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 12.74 -0.76 69 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 11.75 -0.76 69 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 10.76 -0.77 66 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 9.78 -0.78 65 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 8.89 -0.71 74 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 7.90 -0.77 67 0 1 0
17JUL26 50.00 C 0.00 0.00 0.00 7.00 -0.77 67 0 1 0
17JUL26 52.50 C 0.00 0.00 0.00 4.85 -0.69 64 0 5 0
17JUL26 55.00 C 2.80 3.13 2.80 3.11 -0.67 64 38 19 +18
17JUL26 57.50 C 2.03 2.03 1.69 1.87 -0.56 66 125 123 +121
17JUL26 60.00 C 1.35 1.35 0.94 1.04 -0.42 67 97 90 +51
17JUL26 62.50 C 0.58 0.71 0.56 0.55 -0.32 68 48 119 -12
17JUL26 65.00 C 0.34 0.43 0.34 0.25 -0.20 68 60 279 +60
17JUL26 67.50 C 0.22 0.22 0.22 0.11 -0.11 68 1 34 +1
17JUL26 70.00 C 0.13 0.14 0.13 0.05 -0.06 69 4 11 +4
17JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.03 69 0 2 0
17JUL26 75.00 C 0.08 0.08 0.08 0.01 -0.01 72 1 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.85 -0.75 65 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 13.73 -0.76 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.94 -0.65 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.83 -0.92 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.11 -0.73 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.22 -0.40 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.09 -0.69 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.29 -0.68 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.53 -0.66 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.79 -0.67 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.32 -0.54 62 0 15 0
30JUL26 57.50 C 2.99 2.99 2.99 3.12 -0.48 63 1 450 +1
30JUL26 60.00 C 2.37 2.37 2.00 2.20 -0.46 64 7 143 +2
30JUL26 62.50 C 1.49 1.49 1.43 1.57 -0.33 65 5 241 +1
30JUL26 65.00 C 1.15 1.32 1.07 1.05 -0.25 66 36 226 +3
30JUL26 67.50 C 0.78 0.90 0.78 0.68 -0.19 65 45 575 -15
30JUL26 70.00 C 0.59 0.60 0.59 0.43 -0.13 65 33 454 +31
30JUL26 72.50 C 0.45 0.45 0.45 0.26 -0.10 65 1 570 +1
30JUL26 75.00 C 0.34 0.34 0.34 0.16 -0.06 65 4 579 0
30JUL26 77.50 C 0.28 0.28 0.26 0.10 -0.04 66 32 397 +14
30JUL26 80.00 C 0.22 0.23 0.22 0.06 -0.03 66 48 456 +48
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.01 67 0 345 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 352 0
30JUL26 87.50 C 0.12 0.12 0.12 0.01 -0.01 65 1 201 +1
30JUL26 90.00 C 0.07 0.10 0.07 0.01 0.00 69 5 370 -1
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
30JUL26 95.00 C 0.07 0.07 0.07 0.01 0.00 76 15 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 276 0
28AUG26 43.00 C 0.00 0.00 0.00 14.61 -0.22 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.59 -0.41 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.73 -0.57 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.75 -0.66 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.01 -0.65 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.30 -0.63 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.61 -0.62 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.23 -0.33 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.54 -0.57 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.12 -0.52 62 0 18 0
28AUG26 57.50 C 0.00 0.00 0.00 5.02 -0.49 63 10 37 +10
28AUG26 60.00 C 3.90 4.14 3.90 4.04 -0.49 63 34 175 +31
28AUG26 62.50 C 0.00 0.00 0.00 3.27 -0.44 64 11 86 +10
28AUG26 65.00 C 2.71 2.71 2.71 2.68 -0.34 65 30 155 -30
28AUG26 67.50 C 2.05 2.17 2.05 2.11 -0.28 65 50 162 +22
28AUG26 70.00 C 1.97 1.97 1.67 1.64 -0.24 65 29 283 -27
28AUG26 72.50 C 1.47 1.55 1.47 1.27 -0.20 65 19 284 +17
28AUG26 75.00 C 0.00 0.00 0.00 0.98 -0.16 65 0 409 0
28AUG26 77.50 C 0.00 0.00 0.00 0.75 -0.13 65 0 573 0
28AUG26 80.00 C 0.88 0.88 0.88 0.57 -0.11 64 10 583 +10
28AUG26 82.50 C 0.67 0.67 0.67 0.43 -0.09 64 15 487 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.32 -0.08 64 0 350 0
28AUG26 87.50 C 0.00 0.00 0.00 0.24 -0.06 64 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.18 -0.05 64 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 -0.03 64 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.10 -0.03 64 0 309 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.02 65 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 15.60 -0.63 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.05 -0.39 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.47 -0.20 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.75 -0.18 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.90 -0.31 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.93 -0.58 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.27 -0.56 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.57 -0.61 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.96 -0.60 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.55 -0.58 58 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.38 -0.43 59 0 140 0
29SEP26 57.50 C 6.06 6.06 6.06 6.29 -0.46 60 10 82 +10
29SEP26 60.00 C 0.00 0.00 0.00 5.24 -0.49 60 0 243 0
29SEP26 62.50 C 4.45 4.45 4.21 4.45 -0.42 60 22 85 +6
29SEP26 65.00 C 0.00 0.00 0.00 3.78 -0.31 61 0 1,618 0
29SEP26 67.50 C 0.00 0.00 0.00 3.20 -0.30 62 0 880 0
29SEP26 70.00 C 2.90 2.90 2.90 2.65 -0.29 62 1 376 +1
29SEP26 72.50 C 0.00 0.00 0.00 2.18 -0.26 61 0 210 0
29SEP26 75.00 C 0.00 0.00 0.00 1.79 -0.23 61 0 244 0
29SEP26 77.50 C 1.72 1.73 1.72 1.47 -0.20 61 2 217 +2
29SEP26 80.00 C 1.46 1.46 1.46 1.20 -0.17 61 15 578 0
29SEP26 82.50 C 0.00 0.00 0.00 0.98 -0.15 61 0 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 -0.12 61 0 437 0
29SEP26 87.50 C 0.00 0.00 0.00 0.65 -0.11 61 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.53 -0.09 61 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.07 61 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.34 -0.07 61 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.28 -0.05 61 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 -0.05 61 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.04 61 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 -0.03 61 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.03 61 0 124 0
29SEP26 110.00 C 0.44 0.44 0.44 0.10 -0.02 61 3 182 -3
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.02 61 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 15.31 -0.77 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.55 -0.72 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.85 -0.71 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.17 -0.65 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.52 -0.64 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.88 -0.63 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.27 -0.62 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.69 -0.60 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.40 -0.57 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 8.27 -0.43 58 0 2 0
29OCT26 57.50 C 7.25 7.25 7.25 7.09 -0.56 57 15 61 +15
29OCT26 60.00 C 6.04 6.04 6.04 6.14 -0.52 58 12 52 +12
29OCT26 62.50 C 0.00 0.00 0.00 5.34 -0.46 58 0 19 0
29OCT26 65.00 C 0.00 0.00 0.00 4.69 -0.37 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 4.00 -0.38 59 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 3.41 -0.34 59 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.89 -0.31 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.45 -0.28 59 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 2.07 -0.25 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.75 -0.22 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.48 -0.19 59 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 17.38 -0.34 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.67 -0.32 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.97 -0.30 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.05 -0.55 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.39 -0.57 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.77 -0.94 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.18 -0.62 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.61 -0.87 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.06 -0.63 53 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.87 -0.50 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.88 -0.28 56 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 8.71 -0.49 56 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 7.71 -0.57 56 0 79 0
30DEC26 62.50 C 0.00 0.00 0.00 6.90 -0.49 56 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 6.19 -0.42 57 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 5.55 -0.37 57 0 257 0
30DEC26 70.00 C 0.00 0.00 0.00 4.92 -0.32 57 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 4.34 -0.29 57 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 3.82 -0.27 57 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 3.36 -0.25 57 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 2.96 -0.23 57 0 613 0
30DEC26 82.50 C 0.00 0.00 0.00 2.60 -0.21 57 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 2.29 -0.19 57 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 -0.17 57 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.77 -0.15 57 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.51 -0.18 56 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.37 -0.12 57 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 -0.07 57 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 -0.10 57 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 0.93 -0.06 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.82 -0.08 57 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.72 -0.07 57 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 18.74 -0.32 54 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.07 -0.32 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.30 -0.45 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.68 -0.24 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.98 -0.59 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.42 -0.56 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.88 -0.50 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.35 -0.49 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.85 -0.45 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.64 -0.35 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.67 -0.29 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.56 -0.26 54 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.63 -0.53 54 0 260 0
30MAR27 62.50 C 8.80 8.80 8.80 8.80 -0.44 54 1 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.05 -0.33 55 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.38 -0.22 55 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.78 -0.10 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.25 +0.02 56 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 5.76 +0.11 56 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 5.24 +0.13 56 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.76 +0.13 56 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 4.33 +0.14 56 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.94 +0.15 56 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 3.58 +0.15 56 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 3.26 +0.15 56 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.96 +0.14 56 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.70 +0.15 56 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.45 +0.14 56 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.24 +0.15 56 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 2.04 +0.14 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.86 +0.14 56 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.69 +0.13 56 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.83 -0.67 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.35 -0.54 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.73 -0.57 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.04 -0.68 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.49 -0.68 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.97 -0.65 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.46 -0.64 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.94 -0.65 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.81 -0.58 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.23 -0.25 55 0 0 0
29JUN27 57.50 C 11.60 11.60 11.60 12.17 -0.37 55 1 105 +1
29JUN27 60.00 C 0.00 0.00 0.00 11.01 -0.50 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.18 -0.53 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.48 -0.47 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.03 -0.14 56 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.32 -0.09 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.70 -0.09 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.11 -0.08 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.53 -0.06 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.06 -0.04 55 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.61 -0.03 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.15 -0.04 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.76 -0.01 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.43 0.00 55 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.09 -0.01 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.76 0.00 55 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.48 +0.01 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.25 +0.02 55 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.01 +0.02 55 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.78 +0.03 55 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.55 +0.02 55 0 122 0
TOTAL CALL 980 30,739 +425
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 163 0 14 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 51 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
10JUL26 52.50 P 0.13 0.13 0.13 0.04 -0.05 84 10 39 0
10JUL26 55.00 P 0.46 0.87 0.39 0.33 -0.11 81 17 202 +2
10JUL26 57.50 P 1.69 1.69 1.69 1.45 +0.06 83 2 60 +2
10JUL26 60.00 P 0.00 0.00 0.00 3.50 +0.42 97 0 67 0
10JUL26 62.50 P 0.00 0.00 0.00 5.81 +0.65 84 0 31 0
10JUL26 65.00 P 0.00 0.00 0.00 8.30 +0.51 0 0 15 0
10JUL26 67.50 P 0.00 0.00 0.00 10.99 +0.72 217 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 13.30 +0.37 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 16.20 +0.70 335 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 18.58 +0.59 339 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 21.00 +0.52 345 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 23.52 +0.50 379 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 26.18 +0.70 452 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 1 0
17JUL26 45.00 P 0.07 0.07 0.07 0.02 -0.01 68 10 12 +10
17JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 5 0
17JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.01 69 0 2 0
17JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.01 68 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.17 -0.02 67 0 16 0
17JUL26 50.00 P 0.43 0.43 0.43 0.27 -0.02 68 1 56 0
17JUL26 52.50 P 0.88 0.91 0.83 0.71 0.00 68 29 62 +29
17JUL26 55.00 P 2.07 2.07 1.51 1.53 +0.08 69 71 116 +41
17JUL26 57.50 P 0.00 0.00 0.00 2.77 +0.18 70 0 15 0
17JUL26 60.00 P 0.00 0.00 0.00 4.45 +0.32 71 0 23 0
17JUL26 62.50 P 0.00 0.00 0.00 6.30 +0.45 67 0 22 0
17JUL26 65.00 P 0.00 0.00 0.00 8.52 +0.33 68 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 11.15 +0.61 90 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 13.55 +0.55 96 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 16.20 +0.68 120 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 18.58 +0.52 122 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 21.32 +0.68 152 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 23.90 +0.84 168 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 26.32 +0.76 173 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.08 0.00 65 0 105 0
30JUL26 43.00 P 0.00 0.00 0.00 0.12 +0.01 65 0 37 0
30JUL26 44.00 P 0.00 0.00 0.00 0.17 +0.01 65 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.25 +0.02 66 0 135 0
30JUL26 46.00 P 0.41 0.41 0.41 0.34 +0.03 65 8 129 +8
30JUL26 47.00 P 0.59 0.59 0.55 0.45 +0.03 65 22 155 +2
30JUL26 48.00 P 0.60 0.68 0.60 0.61 +0.05 66 3 233 -1
30JUL26 49.00 P 0.95 0.95 0.90 0.79 +0.07 65 19 280 +9
30JUL26 50.00 P 1.08 1.09 1.02 1.00 +0.07 66 27 441 +20
30JUL26 52.50 P 1.86 1.90 1.70 1.71 +0.12 65 29 248 -13
30JUL26 55.00 P 2.75 2.75 2.70 2.70 +0.15 66 4 341 +3
30JUL26 57.50 P 3.91 3.91 3.91 4.04 +0.29 67 3 207 0
30JUL26 60.00 P 5.60 5.75 5.60 5.56 +0.29 66 4 582 +3
30JUL26 62.50 P 0.00 0.00 0.00 7.25 +0.23 65 0 355 0
30JUL26 65.00 P 0.00 0.00 0.00 9.51 +0.53 72 0 646 0
30JUL26 67.50 P 0.00 0.00 0.00 11.72 +0.60 75 0 653 0
30JUL26 70.00 P 0.00 0.00 0.00 14.04 +0.64 79 0 353 0
30JUL26 72.50 P 0.00 0.00 0.00 16.31 +0.54 80 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 18.58 +0.36 77 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 21.32 +0.68 95 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 23.90 +0.68 105 0 190 0
30JUL26 82.50 P 0.00 0.00 0.00 26.32 +0.74 109 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 28.57 +0.54 102 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 30.95 +0.37 99 0 143 0
30JUL26 90.00 P 0.00 0.00 0.00 33.38 +0.21 97 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.13 +0.64 122 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.48 +0.42 117 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 41.20 +0.74 136 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 43.49 +0.54 127 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 45.80 +0.25 0 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 48.83 +0.71 158 0 50 0
30JUL26 107.50 P 0.00 0.00 0.00 50.80 +0.16 0 0 0 0
28AUG26 43.00 P 0.85 0.85 0.80 0.71 +0.05 64 16 16 +16
28AUG26 44.00 P 0.82 0.82 0.82 0.87 +0.05 64 5 27 0
28AUG26 45.00 P 0.00 0.00 0.00 1.05 +0.06 64 0 42 0
28AUG26 46.00 P 0.00 0.00 0.00 1.27 +0.07 65 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.50 +0.08 65 0 0 0
28AUG26 48.00 P 1.79 1.84 1.79 1.72 +0.05 64 10 47 +6
28AUG26 49.00 P 2.08 2.08 2.08 1.99 +0.03 64 1 38 0
28AUG26 50.00 P 0.00 0.00 0.00 2.34 +0.10 64 0 94 0
28AUG26 52.50 P 3.17 3.41 3.17 3.31 +0.18 64 11 113 +10
28AUG26 55.00 P 4.54 4.60 4.40 4.40 +0.18 64 10 308 +8
28AUG26 57.50 P 0.00 0.00 0.00 5.83 +0.31 65 0 392 0
28AUG26 60.00 P 0.00 0.00 0.00 7.40 +0.38 66 0 319 0
28AUG26 62.50 P 0.00 0.00 0.00 9.13 +0.38 67 0 651 0
28AUG26 65.00 P 0.00 0.00 0.00 11.00 +0.47 68 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.01 +0.50 69 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 15.12 +0.56 71 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 17.17 +0.43 70 0 360 0
28AUG26 75.00 P 0.00 0.00 0.00 19.60 +0.61 75 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 21.84 +0.57 75 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 24.36 +0.67 81 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 26.81 +0.88 85 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 29.10 +0.52 84 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 31.52 +0.72 87 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 33.76 +0.54 83 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 36.39 +0.47 91 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 38.48 +0.26 80 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 41.20 +0.61 92 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.57 +0.61 90 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.96 +0.30 88 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.83 +0.68 106 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.56 +0.89 116 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 +0.05 61 0 171 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.07 61 0 86 0
29SEP26 44.00 P 0.00 0.00 0.00 1.49 +0.06 61 0 58 0
29SEP26 45.00 P 1.70 1.74 1.70 1.72 +0.07 61 4 67 +2
29SEP26 46.00 P 0.00 0.00 0.00 1.95 +0.06 61 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.10 61 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 2.54 +0.07 61 0 134 0
29SEP26 49.00 P 0.00 0.00 0.00 2.89 +0.13 61 0 296 0
29SEP26 50.00 P 3.21 3.28 3.21 3.25 +0.13 61 13 1,744 +1
29SEP26 52.50 P 4.13 4.32 4.13 4.29 +0.18 61 12 576 +2
29SEP26 55.00 P 5.66 5.66 5.66 5.47 +0.19 61 7 880 0
29SEP26 57.50 P 0.00 0.00 0.00 6.87 +0.25 61 0 967 0
29SEP26 60.00 P 0.00 0.00 0.00 8.38 +0.25 62 0 1,735 0
29SEP26 62.50 P 0.00 0.00 0.00 10.15 +0.33 63 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 12.01 +0.40 64 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 13.92 +0.42 65 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 15.94 +0.45 65 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 18.08 +0.54 67 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 20.26 +0.55 68 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 22.45 +0.52 69 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 24.56 +0.42 67 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 27.01 +0.53 71 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 29.36 +0.52 72 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 31.52 +0.21 70 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 34.02 +0.52 73 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 36.46 +0.54 75 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 39.18 +0.79 82 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 41.20 +0.60 74 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.66 +0.66 76 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.26 +0.60 81 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.83 +0.59 85 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.56 +0.87 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.49 +0.53 80 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.90 +0.44 78 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.72 +0.06 59 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 1.97 +0.08 59 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 2.22 +0.04 59 0 14 0
29OCT26 46.00 P 0.00 0.00 0.00 2.52 +0.12 59 0 0 0
29OCT26 47.00 P 2.85 2.85 2.85 2.84 +0.07 59 12 12 +12
29OCT26 48.00 P 0.00 0.00 0.00 3.18 +0.17 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.54 +0.18 59 0 1 0
29OCT26 50.00 P 4.10 4.10 3.90 3.93 +0.18 59 30 32 +28
29OCT26 52.50 P 5.04 5.04 5.04 5.03 +0.22 59 12 32 +10
29OCT26 55.00 P 0.00 0.00 0.00 6.27 +0.28 59 0 39 0
29OCT26 57.50 P 0.00 0.00 0.00 7.63 +0.28 59 0 232 0
29OCT26 60.00 P 0.00 0.00 0.00 9.07 +0.22 59 0 8 0
29OCT26 62.50 P 10.88 10.94 10.88 10.89 +0.31 60 30 30 +30
29OCT26 65.00 P 12.42 12.42 12.42 12.72 +0.37 61 15 15 +15
29OCT26 67.50 P 0.00 0.00 0.00 14.61 +0.39 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.58 +0.46 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.64 +0.46 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.78 +0.53 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.97 +0.52 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.24 +0.59 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.55 +0.59 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.27 +0.07 56 0 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.50 +0.02 56 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.86 +0.13 56 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.17 +0.14 56 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 +0.13 56 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.83 +0.21 56 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 4.35 +0.15 57 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.61 +0.13 56 0 18 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 +0.14 56 0 200 0
30DEC26 52.50 P 6.38 6.38 6.38 6.18 +0.17 56 1 161 0
30DEC26 55.00 P 0.00 0.00 0.00 7.52 +0.24 56 0 858 0
30DEC26 57.50 P 0.00 0.00 0.00 8.92 +0.34 56 0 449 0
30DEC26 60.00 P 0.00 0.00 0.00 10.48 +0.21 57 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 12.16 +0.30 57 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 13.94 +0.33 58 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.88 +0.45 59 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 17.76 +0.41 59 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 19.77 +0.50 60 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 21.85 +0.52 61 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 23.93 +0.52 61 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.13 +0.57 62 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 28.35 +0.58 63 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 30.61 +0.62 64 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 32.86 +0.59 65 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.15 +0.60 65 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 37.43 +0.60 66 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 39.77 +0.64 66 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.13 +0.65 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.48 +0.66 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.82 +0.67 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.22 +0.52 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.64 +0.63 69 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.29 +0.20 55 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.61 +0.21 55 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 +0.24 55 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.34 +0.22 54 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 4.79 +0.29 55 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.08 +0.20 54 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.52 +0.48 54 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.96 +0.52 54 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 6.40 +0.23 54 0 14 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 +0.20 54 0 247 0
30MAR27 55.00 P 8.77 8.77 8.77 8.88 +0.27 54 3 236 -3
30MAR27 57.50 P 10.30 10.30 10.30 10.60 +0.79 56 1 191 0
30MAR27 60.00 P 0.00 0.00 0.00 11.89 +0.27 55 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.56 +0.33 55 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.32 +0.37 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.14 +0.43 56 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.19 +0.65 57 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.16 +0.69 58 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.15 +0.73 58 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.22 +0.75 59 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 27.27 +0.71 59 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 29.38 +0.72 59 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 31.52 +0.65 60 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 33.71 +0.62 60 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 35.92 +0.59 60 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.14 +0.51 61 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 40.43 +0.56 61 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 42.71 +0.46 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.01 +0.66 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.32 +0.62 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.64 +0.62 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.98 +0.62 63 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.74 +0.05 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.15 +0.13 54 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.56 +0.09 54 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 6.05 +0.16 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.57 +0.26 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.85 +0.03 54 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.34 +0.17 54 0 3 0
29JUN27 50.00 P 7.76 7.76 7.76 7.86 +0.22 54 1 22 +1
29JUN27 52.50 P 0.00 0.00 0.00 9.30 +0.56 55 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 10.54 +0.28 54 0 64 0
29JUN27 57.50 P 0.00 0.00 0.00 11.95 +0.23 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 13.56 +0.68 54 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.15 +0.14 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 16.87 +0.29 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.84 +0.41 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.66 +0.42 56 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 22.62 +0.47 57 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 24.57 +0.50 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.55 +0.55 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.57 +0.52 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.62 +0.50 58 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 32.68 +0.70 58 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 34.81 +0.47 58 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 36.93 +0.50 58 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 39.13 +0.56 59 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 41.30 +0.53 59 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 43.54 +0.58 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.74 +0.55 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.97 +0.52 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.28 +0.56 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.59 +0.58 60 0 0 0
TOTAL PUT 453 38,000 +253
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 16.66
30JUL26 11.00 C 0.00 0.00 0.00 5.68 -0.50 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.17 -0.51 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.67 -0.51 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.18 -0.50 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.68 -0.50 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.18 -0.51 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.69 -0.52 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.19 -0.52 26 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.71 -0.51 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.27 -0.48 29 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.88 -0.43 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.55 -0.38 28 0 151 0
30JUL26 17.00 C 0.32 0.32 0.32 0.32 -0.27 28 9 177 0
30JUL26 17.50 C 0.18 0.18 0.18 0.18 -0.18 29 9 360 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.13 29 0 213 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.08 29 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 143 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.69 -0.52 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.17 -0.54 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.70 -0.52 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.21 -0.51 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.68 -0.55 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.23 -0.51 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.75 -0.51 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.29 -0.50 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.86 -0.47 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.47 -0.44 29 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.11 -0.41 28 0 108 0
28AUG26 16.50 C 0.80 0.80 0.80 0.83 -0.35 29 15 90 +1
28AUG26 17.00 C 0.66 0.66 0.66 0.61 -0.25 29 18 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.42 -0.21 29 0 90 0
28AUG26 18.00 C 0.28 0.28 0.28 0.28 -0.18 29 6 104 +6
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.15 29 0 146 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.08 29 0 51 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.74 -0.52 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 -0.52 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.72 -0.54 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 -0.51 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.75 -0.50 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.23 -0.54 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.83 -0.50 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.48 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 -0.45 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 -0.42 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 -0.39 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 -0.31 27 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.27 27 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.23 27 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.18 28 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.17 28 0 44 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.14 28 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.11 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.29 -0.49 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.84 -0.45 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.32 -0.48 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.83 -0.48 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 -0.42 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.91 -0.46 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.49 -0.46 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.10 -0.43 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.74 -0.40 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.43 -0.36 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.15 -0.32 27 0 30 0
29OCT26 17.00 C 0.93 0.93 0.89 0.91 -0.28 27 30 60 +30
29OCT26 17.50 C 0.00 0.00 0.00 0.70 -0.25 26 0 180 0
29OCT26 18.00 C 0.53 0.53 0.53 0.55 -0.19 27 15 120 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.40 -0.18 26 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.32 -0.13 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 -0.12 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 -0.49 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 -0.47 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.91 -0.51 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 -0.49 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.02 -0.44 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 -0.43 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 -0.43 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 -0.47 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 -0.42 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 -0.40 26 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 -0.37 26 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.39 -0.34 26 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 -0.30 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.96 -0.26 26 0 0 0
30DEC26 18.00 C 0.74 0.74 0.74 0.78 -0.23 26 20 165 -20
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.19 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.17 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.15 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.13 26 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.10 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.01 -0.48 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.54 -0.47 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.12 -0.42 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 -0.42 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.21 -0.43 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.78 -0.41 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 -0.41 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 -0.39 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 -0.42 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 -0.40 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.93 -0.37 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.34 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.32 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 -0.29 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 -0.26 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.23 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.21 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 -0.16 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.15 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.13 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.18 -0.45 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.69 -0.48 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.23 -0.48 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.78 -0.48 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.34 -0.49 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.92 -0.47 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 -0.46 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.15 -0.44 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.72 -0.49 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.41 -0.37 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 -0.29 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.91 -0.27 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.66 -0.32 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 -0.29 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 -0.25 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.07 -0.24 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.92 -0.21 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.20 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.16 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 -0.13 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 -0.10 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.24 -0.07 25 0 12 0
TOTAL CALL 122 7,157 +32
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 48 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 39 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 +0.04 29 0 260 0
30JUL26 16.00 P 0.16 0.20 0.16 0.19 +0.08 29 34 467 +34
30JUL26 16.50 P 0.40 0.40 0.40 0.38 +0.16 29 15 432 +7
30JUL26 17.00 P 0.70 0.70 0.70 0.66 +0.24 30 1 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.99 +0.30 28 0 135 0
30JUL26 18.00 P 0.00 0.00 0.00 1.40 +0.39 28 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.86 +0.45 29 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.34 +0.49 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.84 +0.51 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.36 +0.54 45 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.36 +0.53 54 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.36 +0.51 63 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.36 +0.51 71 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.36 +0.51 78 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.36 +0.51 86 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.36 +0.51 93 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.36 +0.53 99 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.36 +0.53 105 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.36 +0.53 111 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.36 +0.53 117 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 180 0
28AUG26 15.50 P 0.22 0.22 0.22 0.25 +0.08 29 20 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.40 +0.12 29 0 82 0
28AUG26 16.50 P 0.00 0.00 0.00 0.61 +0.17 29 0 77 0
28AUG26 17.00 P 0.90 0.90 0.90 0.89 +0.23 29 10 141 +10
28AUG26 17.50 P 0.00 0.00 0.00 1.22 +0.29 30 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.56 +0.34 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.96 +0.38 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.40 +0.42 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.87 +0.46 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.39 +0.53 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.37 +0.51 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.37 +0.51 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.37 +0.50 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.37 +0.51 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.37 +0.51 62 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.37 +0.51 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.37 +0.51 71 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.04 27 0 3 0
29SEP26 15.00 P 0.19 0.19 0.19 0.23 +0.07 27 31 448 +31
29SEP26 15.50 P 0.00 0.00 0.00 0.36 +0.10 27 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 +0.13 27 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.74 +0.17 27 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 +0.21 27 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 +0.27 28 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 +0.29 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 2.05 +0.36 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.46 +0.39 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.91 +0.43 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.39 +0.48 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.37 +0.49 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.37 +0.50 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.37 +0.50 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.37 +0.51 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.37 +0.51 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.37 +0.51 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 +0.52 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.36 +0.48 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.36 +0.49 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.36 +0.48 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.36 +0.48 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 +0.07 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 +0.10 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 +0.12 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.63 +0.15 27 0 60 0
29OCT26 16.50 P 0.86 0.86 0.84 0.85 +0.19 27 27 57 +27
29OCT26 17.00 P 0.00 0.00 0.00 1.11 +0.23 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.41 +0.28 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.75 +0.32 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.12 +0.36 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.53 +0.40 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.95 +0.42 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.41 +0.46 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.37 +0.47 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.37 +0.49 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.37 +0.50 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.10 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 +0.12 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 +0.15 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 +0.18 25 0 143 0
30DEC26 17.00 P 1.21 1.21 1.21 1.28 +0.22 26 1 32 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.58 +0.26 26 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 +0.29 26 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 +0.32 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.36 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 +0.39 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.47 +0.41 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.37 +0.41 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 +0.47 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.37 +0.50 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.51 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.37 +0.50 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.37 +0.49 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.40 +0.52 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.36 +0.48 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.36 +0.48 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.36 +0.48 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.36 +0.48 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.09 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.12 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 +0.13 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 +0.15 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 +0.18 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.21 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 +0.24 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 +0.27 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.39 +0.31 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 +0.34 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.15 +0.37 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.55 +0.38 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.40 +0.39 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.37 +0.47 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.37 +0.48 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 +0.49 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.37 +0.50 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.37 +0.49 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.40 +0.52 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.36 +0.48 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.36 +0.48 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.36 +0.48 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.06 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.07 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 +0.10 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 +0.12 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.12 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 +0.16 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 +0.17 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.38 +0.20 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 +0.22 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.92 +0.26 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.21 +0.27 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 +0.30 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.87 +0.31 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 +0.34 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.60 +0.35 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.99 +0.38 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.79 +0.41 21 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.63 +0.43 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.50 +0.45 0 0 0 0
TOTAL PUT 139 5,755 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 82.85
30JUL26 57.50 C 0.00 0.00 0.00 25.45 -0.81 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.88 -0.89 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.40 -0.88 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.91 -0.88 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.47 -0.84 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.97 -0.91 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.50 -0.90 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.08 -0.89 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.82 -0.84 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.85 -0.75 25 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 2.28 -0.54 25 0 46 0
30JUL26 85.00 C 1.50 1.50 1.50 1.21 -0.47 25 15 71 0
30JUL26 87.50 C 0.00 0.00 0.00 0.60 -0.28 26 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.25 -0.15 26 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 -0.08 25 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.45 -0.96 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.88 -1.06 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.41 -1.06 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.01 -1.00 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.56 -1.00 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.24 -0.64 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.91 -0.87 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.71 -0.83 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.71 -0.78 26 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 4.97 -0.70 26 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 3.48 -0.68 25 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 2.36 -0.56 25 0 82 0
28AUG26 87.50 C 1.45 1.56 1.45 1.57 -0.44 26 10 49 +4
28AUG26 90.00 C 0.00 0.00 0.00 1.01 -0.29 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.60 -0.21 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.34 -0.14 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.19 -0.09 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.89 -1.10 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.90 -0.92 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.90 -0.89 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.91 -1.02 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.91 -1.02 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.43 -1.02 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.95 -1.02 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.47 -1.08 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.99 -1.03 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.48 -0.99 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.05 -1.07 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.64 -1.07 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.38 -0.89 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.11 -0.85 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.99 -0.80 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.07 -0.75 25 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 5.24 -0.88 23 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 3.89 -0.71 24 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 2.88 -0.57 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.04 -0.43 25 0 39 0
29SEP26 90.00 C 0.00 0.00 0.00 1.41 -0.30 25 0 18 0
29SEP26 92.50 C 0.00 0.00 0.00 0.93 -0.22 25 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.60 -0.16 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.38 -0.10 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.47 -1.08 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.00 -1.05 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.50 -1.08 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.08 -1.07 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.70 -1.06 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.46 -0.81 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.24 -0.84 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.18 -0.80 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.34 -0.74 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.59 -0.88 23 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 4.28 -0.72 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.31 -0.50 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 2.45 -0.46 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 1.80 -0.35 24 0 14 0
29OCT26 92.50 C 0.00 0.00 0.00 1.28 -0.27 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.89 -0.21 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.61 -0.15 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.41 -0.11 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.26 -0.08 24 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.89 -1.10 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.90 -1.09 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.90 -1.03 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.91 -1.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.91 -1.02 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.43 -1.09 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.95 -1.02 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.47 -1.08 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.00 -1.07 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.59 -0.99 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.25 -1.17 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.98 -0.78 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.77 -0.64 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.72 -0.77 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.85 -0.73 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.18 -0.67 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.71 -0.60 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.47 -0.68 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.36 -0.58 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.44 -0.49 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.68 -0.42 23 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.08 -0.34 23 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.61 -0.28 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 -0.24 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 -0.16 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.68 -0.14 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.49 -0.10 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.73 -0.82 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.47 -0.68 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.17 -0.71 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.11 -0.57 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.86 -0.69 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.86 -0.67 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.67 -0.79 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.97 -0.75 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.42 -0.71 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.03 -0.64 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.94 -0.41 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.78 -0.63 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.81 -0.55 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.96 -0.48 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.26 -0.41 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.66 -0.37 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 2.16 -0.30 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.73 -0.26 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.38 -0.23 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.10 -0.18 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.83 -0.20 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 -0.13 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.51 -0.11 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 25.98 -1.03 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.72 -1.01 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.52 -0.68 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.38 -0.67 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.26 -0.69 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.32 -0.63 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.63 -1.03 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.98 -0.72 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.52 -0.60 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.22 -0.54 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.02 -0.48 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 6.93 -0.48 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.00 -0.40 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.12 -0.37 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.39 -0.34 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.73 -0.27 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.16 -0.27 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.67 -0.22 23 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.31 -0.14 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.95 -0.10 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.56 -0.16 23 0 0 0
TOTAL CALL 25 1,670 +4
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 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 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.35 +0.07 26 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.89 +0.16 26 0 115 0
30JUL26 82.50 P 0.00 0.00 0.00 1.83 +0.32 25 0 85 0
30JUL26 85.00 P 0.00 0.00 0.00 3.25 +0.39 25 0 91 0
30JUL26 87.50 P 0.00 0.00 0.00 5.12 +0.64 25 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 7.29 +0.76 25 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.67 +0.85 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.15 +0.90 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.65 +0.90 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.15 +0.56 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.65 +0.56 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.15 +0.56 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.65 +0.56 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.15 +0.56 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.65 +0.66 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.57 +0.07 26 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.09 +0.14 26 0 24 0
28AUG26 80.00 P 0.00 0.00 0.00 1.87 +0.24 26 0 97 0
28AUG26 82.50 P 0.00 0.00 0.00 2.93 +0.40 26 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 4.34 +0.53 26 0 64 0
28AUG26 87.50 P 0.00 0.00 0.00 5.92 +0.53 26 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.85 +0.63 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.98 +0.73 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.27 +0.79 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.93 +1.11 33 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.35 +0.76 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.65 +0.46 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.34 +0.66 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.84 +0.75 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.34 +0.66 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.84 +0.66 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 +0.09 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.27 +0.17 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.01 +0.22 25 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.97 +0.33 25 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 4.19 +0.43 25 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 5.81 +0.61 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 7.56 +0.69 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.26 +0.65 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.33 +0.72 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.53 +0.78 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.05 +0.73 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.43 +0.76 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.90 +0.82 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.34 +0.84 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.71 +0.66 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.24 +0.74 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.71 +0.75 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29OCT26 67.50 P 0.59 0.59 0.59 0.32 +0.03 24 15 15 +15
29OCT26 70.00 P 0.00 0.00 0.00 0.60 +0.07 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.01 +0.09 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.60 +0.14 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.41 +0.24 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.39 +0.34 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.73 +0.57 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.21 +0.61 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.93 +0.73 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.57 +0.59 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.58 +0.66 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.72 +0.72 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.16 +0.52 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.49 +0.55 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.90 +0.82 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.36 +0.83 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 +0.04 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.08 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.11 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.59 +0.15 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 +0.21 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.15 +0.30 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.14 +0.36 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.30 +0.38 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.81 +0.57 23 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 8.42 +0.52 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.18 +0.56 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.10 +0.62 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.15 +0.69 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.38 +0.35 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.63 +0.62 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.96 +0.60 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.36 +0.65 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.82 +0.71 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.24 +0.74 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.71 +0.75 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.12 +0.08 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.62 +0.11 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.24 +0.12 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.03 +0.20 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 +0.28 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.83 +0.22 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 +0.36 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.47 +0.44 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.16 +0.43 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.87 +0.51 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.69 +0.56 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.66 +0.62 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.72 +0.60 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.89 +0.30 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.15 +0.40 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.46 +0.58 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.83 +0.72 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.24 +0.74 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.71 +0.75 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.57 +0.06 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.88 +0.12 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.25 +0.12 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.73 +0.14 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.34 +0.18 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.08 +0.23 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.94 +0.29 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.93 +0.31 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.10 +0.37 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.39 +0.45 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.80 +0.46 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.38 +0.53 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.06 +0.58 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.48 +0.21 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.81 +0.68 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.84 +0.70 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.97 +0.76 26 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 22.14 +0.74 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.31 +0.67 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.51 +0.55 27 0 0 0
TOTAL PUT 15 1,597 +15
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$ 469.60
10JUL26 295.00 C 0.00 0.00 0.00 175.05 -8.87 409 0 100 0
10JUL26 300.00 C 0.00 0.00 0.00 170.05 -8.88 396 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 160.06 -8.87 371 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 150.06 -8.87 346 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 140.06 -8.88 321 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 130.07 -8.87 298 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 120.07 -8.87 275 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 110.08 -8.87 252 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 100.08 -8.87 230 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 90.08 -8.88 207 0 1 0
10JUL26 390.00 C 0.00 0.00 0.00 80.09 -8.88 186 0 1 0
10JUL26 400.00 C 0.00 0.00 0.00 70.09 -8.88 164 0 30 0
10JUL26 410.00 C 0.00 0.00 0.00 60.09 -8.90 143 0 134 0
10JUL26 420.00 C 56.35 56.35 56.35 50.10 -8.93 122 1 783 0
10JUL26 430.00 C 49.14 54.68 49.14 40.12 -9.02 101 3 1,489 -2
10JUL26 440.00 C 40.00 44.00 30.00 29.75 -9.33 61 26 2,379 -17
10JUL26 450.00 C 33.50 34.00 18.50 20.10 -9.79 56 195 2,187 -85
10JUL26 460.00 C 21.92 21.92 10.84 11.00 -9.13 48 417 1,834 -227
10JUL26 470.00 C 18.16 18.16 4.65 4.70 -8.30 49 1,397 2,463 -19
10JUL26 480.00 C 5.00 10.16 1.48 1.67 -6.08 53 8,528 3,545 +718
10JUL26 490.00 C 4.00 5.50 0.55 0.61 -3.54 59 3,904 2,342 +391
10JUL26 500.00 C 1.70 2.80 0.30 0.23 -1.97 65 1,956 2,219 +176
10JUL26 510.00 C 0.90 1.20 0.08 0.10 -1.03 72 432 662 +43
10JUL26 520.00 C 0.50 0.70 0.16 0.05 -0.54 79 483 560 +30
10JUL26 530.00 C 0.15 0.15 0.15 0.03 -0.29 87 10 344 0
10JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.16 89 0 3 0
10JUL26 550.00 C 0.01 0.01 0.01 0.01 -0.08 100 210 368 +210
10JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.04 110 0 0 0
10JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.02 120 0 0 0
10JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.01 130 0 0 0
10JUL26 590.00 C 0.00 0.00 0.00 0.01 - 140 0 0 -
10JUL26 600.00 C 0.00 0.00 0.00 0.01 - 149 0 0 -
17JUL26 310.00 C 0.00 0.00 0.00 160.11 -8.92 125 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 150.13 -8.90 117 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 140.14 -8.90 109 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 130.15 -8.90 101 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 120.16 -8.90 93 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 110.17 -8.89 85 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 100.16 -8.91 77 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 90.08 -9.00 66 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 80.09 -9.00 59 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 70.09 -9.02 52 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 60.09 -9.08 45 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 50.37 -8.96 43 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 40.96 -8.79 43 0 83 0
17JUL26 440.00 C 0.00 0.00 0.00 31.83 -8.00 40 0 328 0
17JUL26 450.00 C 29.00 36.00 23.74 24.67 -7.69 45 84 221 +50
17JUL26 460.00 C 24.00 29.00 16.50 16.80 -8.06 40 285 628 +198
17JUL26 470.00 C 14.13 22.00 11.30 11.30 -7.20 40 379 881 +100
17JUL26 480.00 C 13.13 15.98 7.20 7.37 -5.88 41 539 819 -50
17JUL26 490.00 C 8.50 11.32 4.70 4.76 -4.43 43 1,459 879 +299
17JUL26 500.00 C 5.59 8.30 3.00 3.00 -3.04 44 1,141 1,248 +389
17JUL26 510.00 C 3.00 5.60 1.92 1.92 -2.04 46 397 813 +86
17JUL26 520.00 C 1.95 3.81 1.29 1.21 -1.22 47 486 995 +237
17JUL26 530.00 C 1.70 2.69 0.86 0.76 -0.67 49 474 598 +203
17JUL26 540.00 C 0.82 1.85 0.68 0.48 -0.33 50 459 563 -160
17JUL26 550.00 C 1.15 1.30 0.40 0.30 -0.15 52 73 303 +13
17JUL26 560.00 C 0.00 0.00 0.00 0.19 -0.04 53 0 17 0
17JUL26 570.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 63 0
17JUL26 580.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 0.06 - 58 0 0 -
17JUL26 600.00 C 0.00 0.00 0.00 0.04 - 59 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 240.26 -8.95 124 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 235.27 -8.77 121 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 230.48 -9.12 126 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 225.49 -8.75 123 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 220.50 -9.12 119 0 92 0
30JUL26 255.00 C 226.13 226.13 226.13 215.51 -8.75 116 30 30 -30
30JUL26 260.00 C 0.00 0.00 0.00 210.41 -8.86 109 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 205.52 -8.75 109 0 363 0
30JUL26 270.00 C 0.00 0.00 0.00 200.55 -8.73 106 0 303 0
30JUL26 275.00 C 0.00 0.00 0.00 195.45 -8.84 100 0 100 0
30JUL26 280.00 C 0.00 0.00 0.00 190.46 -8.84 97 0 100 0
30JUL26 285.00 C 0.00 0.00 0.00 185.38 -8.93 90 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 180.59 -8.96 94 0 100 0
30JUL26 295.00 C 186.40 186.40 186.40 175.45 -9.26 87 60 879 -30
30JUL26 300.00 C 181.41 181.41 181.41 170.38 -9.34 81 60 300 0
30JUL26 310.00 C 0.00 0.00 0.00 160.51 -9.21 79 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 150.52 -8.85 74 0 1 0
30JUL26 330.00 C 0.00 0.00 0.00 140.44 -8.95 66 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 130.50 -9.26 62 0 300 0
30JUL26 350.00 C 131.67 131.67 131.67 120.50 -9.30 57 30 30 +20
30JUL26 360.00 C 121.74 121.74 121.74 110.60 -9.31 54 30 56 +30
30JUL26 370.00 C 111.86 111.86 111.86 100.72 -9.33 51 30 530 0
30JUL26 380.00 C 0.00 0.00 0.00 90.32 -8.76 35 0 288 0
30JUL26 390.00 C 0.00 0.00 0.00 80.46 -8.63 35 0 84 0
30JUL26 400.00 C 85.00 85.00 85.00 70.74 -9.22 36 10 369 -10
30JUL26 410.00 C 70.06 70.06 60.00 63.11 -7.30 47 160 2,053 +160
30JUL26 420.00 C 63.36 63.36 52.87 52.20 -8.98 37 952 4,172 -274
30JUL26 430.00 C 50.00 51.89 43.50 43.99 -8.01 38 313 4,090 -255
30JUL26 440.00 C 40.50 41.80 36.00 36.00 -8.32 38 53 7,783 +12
30JUL26 450.00 C 35.44 41.00 27.56 28.60 -8.40 37 175 14,624 +17
30JUL26 460.00 C 30.56 33.38 21.87 22.66 -7.20 38 971 11,994 +483
30JUL26 470.00 C 24.41 28.00 17.00 17.78 -6.02 39 21,619 50,554 +15,789
30JUL26 480.00 C 18.64 22.50 13.00 13.49 -5.15 39 5,865 18,610 +1,206
30JUL26 490.00 C 13.28 17.70 9.65 10.23 -4.48 40 3,251 9,062 +250
30JUL26 500.00 C 9.68 14.20 7.40 7.56 -3.75 40 8,139 39,727 +3,135
30JUL26 510.00 C 7.65 11.00 5.47 5.59 -3.10 41 1,306 13,469 +10
30JUL26 520.00 C 5.84 8.60 4.15 4.04 -2.55 41 4,762 45,703 -90
30JUL26 530.00 C 4.20 6.60 3.11 2.88 -1.92 41 1,302 8,261 -345
30JUL26 540.00 C 3.10 5.20 2.38 2.04 -1.61 42 1,773 5,510 +145
30JUL26 550.00 C 3.20 3.95 1.78 1.44 -1.24 42 1,263 23,978 +165
30JUL26 560.00 C 2.20 3.06 1.35 1.01 -0.95 43 405 6,383 +5
30JUL26 570.00 C 1.62 2.23 1.05 0.70 -0.73 43 254 12,653 -6
30JUL26 580.00 C 1.06 1.83 0.82 0.49 -0.54 44 152 6,751 -34
30JUL26 590.00 C 1.10 1.10 1.10 0.34 -0.41 44 5 3,573 0
30JUL26 600.00 C 1.13 1.13 0.93 0.24 -0.30 45 16 16,871 -5
30JUL26 610.00 C 0.55 0.55 0.55 0.16 -0.23 45 4 70,522 0
30JUL26 620.00 C 0.00 0.00 0.00 0.12 -0.16 46 0 18,623 0
30JUL26 630.00 C 0.00 0.00 0.00 0.08 -0.12 46 0 8,486 0
30JUL26 640.00 C 0.00 0.00 0.00 0.06 -0.09 47 0 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 2,495 0
30JUL26 660.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 241.22 -8.19 91 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 236.25 -8.11 89 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 231.28 -8.32 87 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 226.30 -8.18 84 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 221.32 -8.30 82 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 216.34 -8.10 80 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 211.36 -8.18 77 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 206.38 -8.17 75 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 201.40 -8.09 73 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 196.41 -8.09 71 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 191.43 -8.08 68 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 186.44 -8.09 66 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 181.46 -8.09 64 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 176.48 -8.23 62 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 171.51 -8.21 60 0 0 0
28AUG26 310.00 C 173.72 173.72 173.72 161.60 -8.17 57 30 30 +30
28AUG26 320.00 C 163.84 163.84 163.84 151.73 -8.08 54 30 30 +30
28AUG26 330.00 C 0.00 0.00 0.00 141.92 -8.18 52 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 132.10 -8.22 49 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 122.36 -8.20 47 0 4 0
28AUG26 360.00 C 124.66 124.66 123.63 112.65 -7.26 45 53 430 -2
28AUG26 370.00 C 0.00 0.00 0.00 103.05 -8.08 43 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 93.59 -8.12 41 0 52 0
28AUG26 390.00 C 0.00 0.00 0.00 83.87 -8.50 38 0 50 0
28AUG26 400.00 C 86.81 86.81 75.00 75.00 -6.20 38 35 370 0
28AUG26 410.00 C 0.00 0.00 0.00 66.46 -8.94 38 0 1,158 0
28AUG26 420.00 C 59.22 59.22 59.22 58.39 -8.96 37 30 3,045 +30
28AUG26 430.00 C 49.00 51.70 49.00 52.68 -5.92 41 61 3,899 +59
28AUG26 440.00 C 49.38 54.77 43.50 46.03 -5.51 41 44 11,663 +7
28AUG26 450.00 C 48.88 48.88 36.30 37.27 -6.77 37 96 3,173 +17
28AUG26 460.00 C 37.13 40.70 30.56 31.77 -6.75 37 602 8,045 +32
28AUG26 470.00 C 31.04 35.50 25.63 28.50 -4.03 40 968 14,018 -411
28AUG26 480.00 C 28.12 31.23 21.50 22.77 -5.01 38 819 6,185 +28
28AUG26 490.00 C 22.37 26.31 18.18 19.23 -4.23 38 411 3,037 -14
28AUG26 500.00 C 20.06 22.50 14.80 16.19 -3.63 39 2,868 13,313 -528
28AUG26 510.00 C 16.89 18.96 12.47 13.58 -3.09 39 350 3,102 -17
28AUG26 520.00 C 15.83 16.10 10.50 11.37 -2.63 40 255 2,506 +64
28AUG26 530.00 C 13.11 13.70 8.36 9.50 -2.25 40 432 3,002 -41
28AUG26 540.00 C 10.40 11.20 7.10 7.92 -1.92 41 347 3,287 -69
28AUG26 550.00 C 8.33 9.55 5.82 6.61 -1.64 41 532 9,468 -119
28AUG26 560.00 C 6.26 8.02 4.79 5.51 -1.31 42 788 9,093 +81
28AUG26 570.00 C 5.90 6.86 4.02 4.59 -1.04 42 163 11,667 +35
28AUG26 580.00 C 5.00 5.62 3.38 3.83 -0.81 43 290 27,874 +40
28AUG26 590.00 C 4.80 4.80 4.80 3.19 -0.64 43 2 10,510 +2
28AUG26 600.00 C 4.00 4.10 2.40 2.68 -0.47 44 127 26,790 +106
28AUG26 610.00 C 0.00 0.00 0.00 2.23 -0.36 44 0 2,307 0
28AUG26 620.00 C 0.00 0.00 0.00 1.87 -0.27 44 0 2,302 0
28AUG26 630.00 C 2.49 2.49 2.40 1.57 -0.19 45 101 2,523 0
28AUG26 640.00 C 0.00 0.00 0.00 1.32 -0.13 45 0 2,475 0
28AUG26 650.00 C 1.34 1.34 1.34 1.11 -0.09 46 5 26,961 0
28AUG26 660.00 C 0.00 0.00 0.00 0.98 -0.01 47 0 3,678 0
28AUG26 670.00 C 0.00 0.00 0.00 0.85 +0.03 47 0 1,704 0
28AUG26 680.00 C 0.92 0.99 0.92 0.72 +0.04 48 20 1,018 0
28AUG26 690.00 C 0.00 0.00 0.00 0.61 +0.05 48 0 783 0
28AUG26 700.00 C 0.62 0.62 0.62 0.52 +0.05 48 20 761 0
28AUG26 710.00 C 0.00 0.00 0.00 0.45 +0.06 49 0 451 0
28AUG26 720.00 C 0.50 0.50 0.50 0.39 +0.06 49 6 238 +6
28AUG26 730.00 C 0.00 0.00 0.00 0.33 +0.06 50 0 210 0
28AUG26 740.00 C 0.00 0.00 0.00 0.29 +0.06 50 0 261 0
28AUG26 750.00 C 0.00 0.00 0.00 0.25 +0.06 50 0 1,035 0
29SEP26 230.00 C 0.00 0.00 0.00 242.12 -8.15 76 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 237.05 -8.25 72 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 232.09 -8.28 70 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 227.24 -8.16 70 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 222.15 -8.28 66 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 217.23 -8.23 65 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 212.20 -8.29 63 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 207.24 -8.28 61 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 202.37 -8.19 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 197.32 -8.31 57 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 192.47 -8.21 57 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 187.54 -8.21 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 182.57 -8.22 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 177.61 -8.28 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 172.77 -8.22 52 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 163.01 -8.23 50 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 153.25 -8.40 47 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 143.55 -8.39 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 133.94 -8.33 44 0 0 0
29SEP26 350.00 C 140.00 140.00 140.00 124.40 -8.17 42 3 29 +3
29SEP26 360.00 C 121.29 121.29 121.29 114.80 -8.28 40 30 241 0
29SEP26 370.00 C 111.94 111.94 111.94 105.68 -8.14 39 30 314 +30
29SEP26 380.00 C 0.00 0.00 0.00 96.63 -7.94 38 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 88.26 -7.62 39 0 426 0
29SEP26 400.00 C 85.27 85.68 79.49 80.07 -6.93 38 124 970 +90
29SEP26 410.00 C 77.02 77.02 77.02 72.23 -7.46 38 30 2,490 0
29SEP26 420.00 C 74.00 74.00 73.80 64.78 -7.10 38 11 1,111 -11
29SEP26 430.00 C 54.53 54.53 54.53 57.73 -6.72 37 3 1,140 -3
29SEP26 440.00 C 55.70 56.81 55.70 51.11 -4.59 37 5 7,315 +1
29SEP26 450.00 C 45.00 55.00 42.80 46.30 -6.06 39 53 5,995 +29
29SEP26 460.00 C 42.44 45.08 36.74 38.08 -6.50 35 251 7,729 +32
29SEP26 470.00 C 37.10 40.40 31.81 35.06 -3.96 38 370 4,679 -44
29SEP26 480.00 C 33.00 37.33 27.28 28.77 -4.93 36 1,035 4,970 -155
29SEP26 490.00 C 28.21 32.65 23.98 24.97 -4.54 36 4,107 8,924 +3,041
29SEP26 500.00 C 25.00 28.00 20.58 21.59 -4.31 36 1,813 11,789 -947
29SEP26 510.00 C 23.00 24.71 17.60 18.60 -3.78 36 202 6,280 +61
29SEP26 520.00 C 18.00 21.70 14.96 15.98 -3.47 37 130 4,900 +39
29SEP26 530.00 C 16.55 16.55 13.25 13.69 -2.97 37 42 9,915 0
29SEP26 540.00 C 14.74 16.43 13.17 11.69 -2.85 37 247 5,432 +146
29SEP26 550.00 C 11.62 11.62 9.59 9.96 -2.58 37 410 47,436 +231
29SEP26 560.00 C 11.68 11.68 8.00 8.47 -2.43 37 35 9,709 -30
29SEP26 570.00 C 10.13 10.13 7.05 7.20 -2.29 38 165 5,225 -28
29SEP26 580.00 C 9.10 9.31 6.10 6.21 -1.99 38 56 9,291 +5
29SEP26 590.00 C 7.04 7.04 5.43 5.34 -1.86 38 46 2,971 0
29SEP26 600.00 C 6.00 7.00 4.50 4.62 -1.67 39 178 21,404 -158
29SEP26 610.00 C 4.09 4.12 3.93 3.90 -1.70 39 1,360 5,797 -860
29SEP26 620.00 C 0.00 0.00 0.00 3.29 -1.58 39 0 10,386 0
29SEP26 630.00 C 0.00 0.00 0.00 2.77 -1.46 39 0 5,378 0
29SEP26 640.00 C 3.50 3.50 2.72 2.33 -1.35 39 32 8,947 -30
29SEP26 650.00 C 3.15 3.15 2.64 1.97 -1.24 39 281 39,292 +281
29SEP26 660.00 C 0.00 0.00 0.00 1.65 -1.15 39 0 7,043 0
29SEP26 670.00 C 0.00 0.00 0.00 1.39 -1.06 40 0 2,828 0
29SEP26 680.00 C 0.00 0.00 0.00 1.17 -0.97 40 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 0.99 -0.89 40 0 460 0
29SEP26 700.00 C 0.00 0.00 0.00 0.83 -0.82 40 0 2,900 0
29SEP26 710.00 C 0.00 0.00 0.00 0.70 -0.75 40 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.59 -0.69 40 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.50 -0.63 41 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.42 -0.58 41 0 853 0
29SEP26 750.00 C 0.00 0.00 0.00 0.35 -0.54 41 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.30 -0.49 41 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.25 -0.45 41 0 1,513 0
29SEP26 780.00 C 1.00 1.00 1.00 0.22 -0.41 41 50 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.18 -0.38 41 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.16 -0.34 42 0 932 0
29SEP26 810.00 C 0.00 0.00 0.00 0.13 -0.32 42 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.11 -0.30 42 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.10 -0.27 42 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.08 -0.25 42 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.07 -0.22 42 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.06 -0.21 42 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.05 -0.19 42 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.04 -0.18 42 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.03 -0.17 42 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.02 -0.17 41 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.16 40 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.15 41 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.13 41 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.12 42 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.11 42 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.10 43 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 173.94 -8.57 47 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 164.27 -8.64 45 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 154.88 -8.38 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 145.06 -8.60 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 135.87 -8.26 42 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 126.42 -8.29 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 117.23 -8.20 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 108.21 -8.13 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 99.52 -8.04 37 0 33 0
29OCT26 390.00 C 0.00 0.00 0.00 90.02 -8.96 35 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 82.01 -7.53 35 0 122 0
29OCT26 410.00 C 0.00 0.00 0.00 74.36 -8.08 34 0 210 0
29OCT26 420.00 C 0.00 0.00 0.00 67.08 -7.80 34 0 697 0
29OCT26 430.00 C 0.00 0.00 0.00 60.21 -7.57 34 0 2,268 0
29OCT26 440.00 C 54.80 54.80 53.50 55.38 -5.71 36 2 1,463 -1
29OCT26 450.00 C 0.00 0.00 0.00 47.73 -7.68 34 0 1,905 0
29OCT26 460.00 C 41.30 42.68 41.30 42.29 -7.05 34 151 825 +90
29OCT26 470.00 C 45.39 47.33 37.30 37.32 -6.41 34 200 1,291 -7
29OCT26 480.00 C 39.49 41.90 32.59 32.85 -5.88 34 480 1,108 +127
29OCT26 490.00 C 35.01 35.01 28.42 28.99 -5.06 34 521 1,982 +210
29OCT26 500.00 C 29.25 33.02 25.06 25.37 -5.13 34 513 3,367 +59
29OCT26 510.00 C 27.24 27.56 21.90 22.24 -4.43 34 404 1,357 +144
29OCT26 520.00 C 22.61 22.61 19.17 19.43 -4.17 34 65 2,113 +30
29OCT26 530.00 C 22.52 22.52 16.82 16.96 -3.90 35 91 1,407 +29
29OCT26 540.00 C 17.85 19.97 14.80 14.67 -3.66 35 46 1,172 +38
29OCT26 550.00 C 16.50 16.90 16.50 12.66 -3.31 35 34 946 +33
29OCT26 560.00 C 0.00 0.00 0.00 10.91 -2.97 35 0 2,556 0
29OCT26 570.00 C 11.49 14.10 9.62 9.38 -2.67 35 2,226 2,610 +2,051
29OCT26 580.00 C 11.03 11.03 10.60 8.05 -2.38 35 7 566 0
29OCT26 590.00 C 0.00 0.00 0.00 6.90 -2.12 35 0 131 0
29OCT26 600.00 C 6.80 6.80 6.80 5.90 -1.88 35 5 703 0
29OCT26 610.00 C 0.00 0.00 0.00 5.04 -1.67 35 0 105 0
29OCT26 620.00 C 0.00 0.00 0.00 4.31 -1.47 35 0 2,030 0
29OCT26 630.00 C 0.00 0.00 0.00 3.67 -1.30 35 0 129 0
29OCT26 640.00 C 0.00 0.00 0.00 3.13 -1.14 36 0 67 0
29OCT26 650.00 C 0.00 0.00 0.00 2.67 -0.99 36 0 146 0
29OCT26 660.00 C 3.46 3.46 3.46 2.27 -0.87 36 10 45 +10
29OCT26 670.00 C 0.00 0.00 0.00 1.93 -0.76 36 0 157 0
29OCT26 680.00 C 0.00 0.00 0.00 1.65 -0.66 36 0 109 0
29OCT26 690.00 C 0.00 0.00 0.00 1.40 -0.57 36 0 242 0
29OCT26 700.00 C 2.44 2.44 2.44 1.19 -0.50 36 60 111 +60
29OCT26 710.00 C 0.00 0.00 0.00 1.01 -0.44 36 0 135 0
29OCT26 720.00 C 2.95 2.95 2.95 0.86 -0.42 36 3 3 +3
29OCT26 730.00 C 0.00 0.00 0.00 0.73 -0.40 36 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 0.62 -0.38 36 0 30 0
29OCT26 750.00 C 0.00 0.00 0.00 0.53 -0.36 37 0 10 0
29OCT26 760.00 C 0.00 0.00 0.00 0.45 -0.34 37 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.39 -0.31 37 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.33 -0.30 37 0 30 0
29OCT26 790.00 C 0.00 0.00 0.00 0.28 -0.28 37 0 41 0
29OCT26 800.00 C 0.00 0.00 0.00 0.24 -0.26 37 0 172 0
30DEC26 230.00 C 0.00 0.00 0.00 244.92 -8.56 59 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 240.04 -8.55 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 235.16 -8.56 57 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 230.29 -8.57 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 225.43 -8.57 54 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 220.60 -8.56 53 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 215.76 -8.57 52 0 0 0
30DEC26 265.00 C 218.17 218.17 218.17 210.93 -8.58 51 30 70 +30
30DEC26 270.00 C 213.42 213.75 213.42 206.10 -8.59 50 60 104 +60
30DEC26 275.00 C 208.61 208.61 208.61 201.30 -8.58 49 30 31 +30
30DEC26 280.00 C 203.81 203.81 203.81 196.59 -8.49 49 30 64 +30
30DEC26 285.00 C 198.84 198.84 198.84 191.80 -8.49 48 30 32 +30
30DEC26 290.00 C 0.00 0.00 0.00 187.02 -8.45 47 0 70 0
30DEC26 295.00 C 189.09 189.09 189.09 182.31 -8.49 46 30 33 +30
30DEC26 300.00 C 184.35 184.35 184.35 177.47 -8.53 45 30 600 +30
30DEC26 310.00 C 174.87 175.00 174.87 168.03 -8.50 44 60 146 +60
30DEC26 320.00 C 0.00 0.00 0.00 158.67 -8.45 42 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 149.35 -8.47 41 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 140.24 -8.40 40 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 131.40 -8.14 39 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 122.66 -8.25 38 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 114.16 -8.14 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 105.92 -8.06 36 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 97.95 -6.81 36 0 339 0
30DEC26 400.00 C 0.00 0.00 0.00 90.43 -6.54 36 0 3,697 0
30DEC26 410.00 C 0.00 0.00 0.00 82.40 -7.11 34 0 461 0
30DEC26 420.00 C 75.50 75.50 75.50 77.82 -4.90 36 1 595 0
30DEC26 430.00 C 80.00 80.00 69.00 69.00 -4.76 34 17 6,883 -16
30DEC26 440.00 C 0.00 0.00 0.00 63.43 -6.27 34 0 1,597 0
30DEC26 450.00 C 61.00 61.00 56.88 58.78 -5.64 35 71 10,708 -24
30DEC26 460.00 C 58.18 58.18 51.56 52.31 -6.54 34 67 7,885 -66
30DEC26 470.00 C 51.18 51.18 46.98 47.00 -6.05 34 94 3,699 -86
30DEC26 480.00 C 47.30 52.00 42.38 42.38 -5.85 34 170 11,352 +3
30DEC26 490.00 C 43.19 47.31 38.29 38.37 -5.20 34 342 4,253 -56
30DEC26 500.00 C 40.02 43.12 33.90 34.80 -5.22 34 1,864 11,007 +81
30DEC26 510.00 C 38.65 38.65 31.10 31.12 -4.79 34 111 8,025 +49
30DEC26 520.00 C 30.26 35.50 27.66 28.09 -4.38 34 91 7,739 +31
30DEC26 530.00 C 32.04 32.04 25.20 25.30 -4.11 34 35 3,824 0
30DEC26 540.00 C 28.13 29.10 22.50 22.41 -4.35 34 76 14,469 +54
30DEC26 550.00 C 24.00 26.50 20.00 20.31 -3.85 34 282 28,029 -210
30DEC26 560.00 C 20.25 24.00 18.80 18.33 -3.59 34 1,050 5,680 +950
30DEC26 570.00 C 16.62 16.92 16.08 16.40 -3.43 34 1,474 6,579 +1,133
30DEC26 580.00 C 16.80 18.80 15.30 14.66 -3.31 35 17 11,071 -12
30DEC26 590.00 C 17.90 17.90 14.30 13.10 -2.99 35 41 4,364 0
30DEC26 600.00 C 13.29 15.69 11.90 11.70 -2.89 35 169 15,788 -82
30DEC26 610.00 C 13.98 13.98 11.30 10.45 -2.69 35 251 5,652 +82
30DEC26 620.00 C 0.00 0.00 0.00 9.33 -2.50 35 0 7,466 0
30DEC26 630.00 C 10.66 11.60 9.00 8.32 -2.34 35 43 2,435 -14
30DEC26 640.00 C 0.00 0.00 0.00 7.42 -2.18 35 0 3,571 0
30DEC26 650.00 C 0.00 0.00 0.00 6.62 -2.02 35 0 18,924 0
30DEC26 660.00 C 9.00 9.00 7.53 5.91 -1.88 35 21 2,559 +1
30DEC26 670.00 C 7.30 8.50 7.30 5.27 -1.74 35 10 1,005 +10
30DEC26 680.00 C 0.00 0.00 0.00 4.71 -1.61 35 0 1,464 0
30DEC26 690.00 C 0.00 0.00 0.00 4.20 -1.50 36 0 777 0
30DEC26 700.00 C 5.69 6.80 5.00 3.75 -1.39 36 97 15,414 -23
30DEC26 710.00 C 6.10 6.10 6.00 3.35 -1.29 36 11 802 +11
30DEC26 720.00 C 0.00 0.00 0.00 2.99 -1.20 36 0 1,777 0
30DEC26 730.00 C 0.00 0.00 0.00 2.67 -1.11 36 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 2.39 -1.03 36 0 2,368 0
30DEC26 750.00 C 0.00 0.00 0.00 2.14 -0.95 36 0 14,112 0
30DEC26 760.00 C 0.00 0.00 0.00 1.92 -0.88 36 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.72 -0.81 36 0 2,627 0
30DEC26 780.00 C 0.00 0.00 0.00 1.54 -0.76 36 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.38 -0.64 37 0 747 0
30DEC26 800.00 C 2.90 2.90 2.90 1.24 -0.60 37 1 761 0
30DEC26 810.00 C 0.00 0.00 0.00 1.11 -0.61 37 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 1.00 -0.52 37 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.90 -0.48 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.81 -0.48 37 0 471 0
30DEC26 850.00 C 2.40 2.40 2.40 0.73 -0.45 37 20 439 +6
30DEC26 860.00 C 0.00 0.00 0.00 0.66 -0.38 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.59 -0.36 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.53 -0.34 37 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.48 -0.32 38 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.44 -0.29 38 20 460 0
30DEC26 910.00 C 0.00 0.00 0.00 0.40 -0.27 38 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.36 -0.25 38 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.33 -0.23 38 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.30 -0.22 38 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.27 -0.21 38 0 136 0
30DEC26 960.00 C 0.00 0.00 0.00 0.24 -0.20 38 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.22 -0.20 38 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.20 -0.17 38 0 78 0
30DEC26 990.00 C 0.00 0.00 0.00 0.18 -0.16 38 0 291 0
30DEC26 1,000.00 C 1.47 1.50 1.47 0.17 -0.15 39 110 3,492 -80
30MAR27 230.00 C 249.00 249.00 249.00 247.97 -8.55 54 1 34,501 +1
30MAR27 235.00 C 0.00 0.00 0.00 243.01 -9.22 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 238.52 -8.95 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 233.48 -9.22 50 0 51 0
30MAR27 250.00 C 235.12 235.12 235.12 228.72 -9.23 49 30 141 +30
30MAR27 255.00 C 0.00 0.00 0.00 223.99 -9.22 49 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 219.49 -8.96 48 0 221 0
30MAR27 265.00 C 0.00 0.00 0.00 214.78 -8.96 47 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 210.07 -8.40 47 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 205.37 -8.53 46 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 200.68 -8.53 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 196.66 -7.86 46 0 48 0
30MAR27 290.00 C 198.56 198.56 198.56 191.35 -8.41 44 30 40 +30
30MAR27 295.00 C 0.00 0.00 0.00 186.73 -8.49 43 0 0 0
30MAR27 300.00 C 190.01 190.01 190.01 181.77 -8.82 42 30 248 +30
30MAR27 310.00 C 0.00 0.00 0.00 172.89 -8.57 41 0 30 0
30MAR27 320.00 C 171.76 171.76 171.76 163.91 -8.52 40 30 122 +30
30MAR27 330.00 C 0.00 0.00 0.00 155.13 -8.43 39 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 146.50 -8.35 38 0 30 0
30MAR27 350.00 C 148.71 152.19 137.00 138.28 -8.02 38 594 12,241 +531
30MAR27 360.00 C 129.90 129.90 129.90 129.90 -8.19 37 7 834 0
30MAR27 370.00 C 0.00 0.00 0.00 121.81 -8.23 36 0 201 0
30MAR27 380.00 C 0.00 0.00 0.00 114.08 -6.97 36 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 106.62 -6.85 35 0 226 0
30MAR27 400.00 C 110.00 110.00 110.00 99.49 -6.67 35 1 21,273 0
30MAR27 410.00 C 0.00 0.00 0.00 92.50 -6.66 34 0 180 0
30MAR27 420.00 C 93.90 98.50 85.70 83.88 -9.12 33 29 24,404 -23
30MAR27 430.00 C 0.00 0.00 0.00 77.26 -9.56 32 0 1,421 0
30MAR27 440.00 C 0.00 0.00 0.00 72.23 -5.58 33 0 1,292 0
30MAR27 450.00 C 0.00 0.00 0.00 68.34 -4.16 34 0 1,084 0
30MAR27 460.00 C 72.00 72.00 72.00 63.12 -6.98 34 1 1,328 0
30MAR27 470.00 C 58.00 58.00 58.00 58.19 -6.80 33 1 4,711 +1
30MAR27 480.00 C 57.50 63.50 53.65 53.72 -6.55 33 20 3,717 +7
30MAR27 490.00 C 53.11 53.11 48.50 49.51 -6.19 33 234 2,837 -23
30MAR27 500.00 C 48.00 54.32 45.14 45.82 -5.58 34 127 3,775 +57
30MAR27 510.00 C 46.13 46.13 46.13 41.98 -5.33 33 30 1,864 0
30MAR27 520.00 C 43.37 43.37 38.86 38.54 -5.19 33 34 2,559 +31
30MAR27 530.00 C 41.42 41.42 39.37 35.28 -5.18 33 31 5,122 0
30MAR27 540.00 C 34.80 34.80 34.80 32.25 -4.93 33 2 3,675 -2
30MAR27 550.00 C 36.56 36.56 30.15 29.46 -4.65 33 6 2,244 +4
30MAR27 560.00 C 0.00 0.00 0.00 26.88 -4.43 33 0 2,908 0
30MAR27 570.00 C 26.80 26.80 26.80 24.50 -4.19 33 1 1,846 +1
30MAR27 580.00 C 0.00 0.00 0.00 22.30 -3.96 33 0 1,582 0
30MAR27 590.00 C 0.00 0.00 0.00 20.29 -3.73 33 0 1,402 0
30MAR27 600.00 C 23.00 23.00 20.10 18.44 -3.51 33 8 4,314 -2
30MAR27 610.00 C 0.00 0.00 0.00 16.74 -3.31 33 0 1,834 0
30MAR27 620.00 C 20.00 20.00 18.32 15.19 -3.10 33 3 2,589 -1
30MAR27 630.00 C 18.70 18.70 18.70 13.77 -2.91 33 1 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 12.48 -2.72 33 0 1,102 0
30MAR27 650.00 C 0.00 0.00 0.00 11.29 -2.55 33 0 2,776 0
30MAR27 660.00 C 0.00 0.00 0.00 10.22 -2.37 33 0 379 0
30MAR27 670.00 C 12.27 12.27 12.27 9.24 -2.21 33 1 2,415 0
30MAR27 680.00 C 0.00 0.00 0.00 8.35 -2.06 33 0 1,161 0
30MAR27 690.00 C 0.00 0.00 0.00 7.54 -1.91 33 0 716 0
30MAR27 700.00 C 12.00 12.00 11.56 6.80 -1.78 33 2 9,374 -2
30MAR27 710.00 C 11.04 11.04 11.04 6.13 -1.66 33 45 1,772 -45
30MAR27 720.00 C 0.00 0.00 0.00 5.53 -1.54 33 0 294 0
30MAR27 730.00 C 0.00 0.00 0.00 4.98 -1.43 33 0 218 0
30MAR27 740.00 C 0.00 0.00 0.00 4.49 -1.32 33 0 370 0
30MAR27 750.00 C 7.62 7.62 7.00 4.04 -1.22 33 19 238 0
30MAR27 760.00 C 8.18 8.18 8.18 3.64 -1.12 33 45 366 +45
30MAR27 770.00 C 7.74 7.74 7.74 3.27 -1.04 33 45 411 +45
30MAR27 780.00 C 6.43 6.43 5.88 2.94 -0.96 33 76 412 +46
30MAR27 790.00 C 6.78 6.78 6.47 2.64 -0.89 33 77 183 +30
30MAR27 800.00 C 0.00 0.00 0.00 2.38 -0.81 33 0 406 0
30MAR27 810.00 C 5.02 5.02 5.02 2.13 -0.76 33 30 98 +30
30MAR27 820.00 C 5.39 5.39 5.39 1.92 -0.69 33 30 172 0
30MAR27 830.00 C 5.24 5.24 4.68 1.72 -0.64 33 60 210 0
30MAR27 840.00 C 4.92 4.92 4.40 1.54 -0.59 33 60 268 0
30MAR27 850.00 C 5.00 5.10 4.26 1.39 -0.54 33 41 1,509 +41
29JUN27 295.00 C 196.25 203.33 196.25 189.53 -8.63 41 60 60 +60
29JUN27 300.00 C 191.74 193.43 191.74 185.05 -8.60 41 90 517 +90
29JUN27 310.00 C 182.90 189.90 182.90 176.27 -8.53 40 60 130 +60
29JUN27 320.00 C 176.00 176.31 170.00 167.61 -8.49 39 95 242 +95
29JUN27 330.00 C 0.00 0.00 0.00 158.97 -8.57 38 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 150.52 -8.42 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 142.39 -8.29 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 134.38 -8.21 36 0 164 0
29JUN27 370.00 C 0.00 0.00 0.00 126.86 -7.95 36 0 34 0
29JUN27 380.00 C 128.00 128.00 119.34 119.34 -8.01 35 20 104 +20
29JUN27 390.00 C 0.00 0.00 0.00 112.42 -7.16 35 0 93 0
29JUN27 400.00 C 115.00 115.00 115.00 105.60 -7.11 35 5 282 0
29JUN27 410.00 C 0.00 0.00 0.00 99.05 -6.89 34 0 20 0
29JUN27 420.00 C 0.00 0.00 0.00 93.00 -7.21 34 0 1,469 0
29JUN27 430.00 C 0.00 0.00 0.00 84.45 -9.09 33 0 155 0
29JUN27 440.00 C 90.00 90.00 81.55 81.44 -1.94 34 102 3,671 -2
29JUN27 450.00 C 78.50 78.50 78.50 76.14 -2.19 34 1 160 +1
29JUN27 460.00 C 0.00 0.00 0.00 71.03 -6.86 34 0 868 0
29JUN27 470.00 C 0.00 0.00 0.00 66.35 -6.50 34 0 139 0
29JUN27 480.00 C 68.34 72.00 68.34 61.93 -6.41 34 4 766 0
29JUN27 490.00 C 0.00 0.00 0.00 58.37 -5.64 34 0 65 0
29JUN27 500.00 C 62.72 62.72 54.00 54.04 -5.57 34 173 3,175 -60
29JUN27 510.00 C 50.70 50.70 50.70 50.70 -4.77 34 100 403 +100
29JUN27 520.00 C 0.00 0.00 0.00 47.34 -4.44 34 0 167 0
29JUN27 530.00 C 45.63 49.09 45.63 46.35 -1.78 35 7 1,971 +1
29JUN27 540.00 C 0.00 0.00 0.00 41.96 -2.54 34 0 369 0
29JUN27 550.00 C 0.00 0.00 0.00 40.51 -0.99 35 0 866 0
29JUN27 560.00 C 0.00 0.00 0.00 38.14 -0.40 35 0 265 0
29JUN27 570.00 C 35.00 35.12 35.00 36.28 +0.67 36 3 318 +1
29JUN27 580.00 C 30.90 30.90 30.90 34.51 +1.60 36 2 250 +2
29JUN27 590.00 C 29.00 29.00 29.00 33.15 +2.56 37 1 302 -1
29JUN27 600.00 C 30.62 32.71 28.47 31.85 +3.55 37 28 1,250 -21
29JUN27 610.00 C 0.00 0.00 0.00 30.56 +4.55 38 0 443 0
29JUN27 620.00 C 0.00 0.00 0.00 29.29 +5.28 38 0 314 0
29JUN27 630.00 C 23.72 23.72 23.72 28.03 +5.77 39 2 574 +2
29JUN27 640.00 C 0.00 0.00 0.00 26.99 +6.46 39 0 553 0
29JUN27 650.00 C 23.88 23.88 23.88 26.15 +7.35 39 1 454 +1
29JUN27 660.00 C 18.50 18.50 18.26 25.32 +8.04 40 12 365 -2
29JUN27 670.00 C 21.00 21.00 21.00 24.51 +8.50 40 11 3,091 0
TOTAL CALL 111,145 1,489,406 +30,177
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 150 0 28 0
10JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 134 0 107 0
10JUL26 390.00 P 0.00 0.00 0.00 0.01 0.00 119 0 238 0
10JUL26 400.00 P 0.01 0.01 0.01 0.01 0.00 103 500 1,217 +500
10JUL26 410.00 P 0.07 0.07 0.07 0.01 0.00 89 10 2,090 -5
10JUL26 420.00 P 0.07 0.07 0.01 0.01 0.00 74 19 1,011 -8
10JUL26 430.00 P 0.13 0.13 0.07 0.03 -0.02 67 15 2,719 -5
10JUL26 440.00 P 0.09 0.20 0.09 0.11 -0.08 61 282 1,361 -151
10JUL26 450.00 P 0.70 0.78 0.23 0.45 -0.23 56 947 1,569 -479
10JUL26 460.00 P 1.50 2.64 0.70 1.63 -0.20 52 2,862 1,800 +110
10JUL26 470.00 P 4.27 7.00 2.00 4.80 +0.53 47 7,824 4,677 +844
10JUL26 480.00 P 9.60 13.37 4.85 11.72 +3.17 49 1,740 659 -220
10JUL26 490.00 P 17.00 22.00 10.54 20.60 +5.27 48 203 303 +12
10JUL26 500.00 P 18.50 24.00 18.50 31.29 +7.86 88 4 30 0
10JUL26 510.00 P 26.40 28.50 26.40 40.47 +7.54 72 4 2 +2
10JUL26 520.00 P 41.73 41.73 41.73 50.42 +8.69 77 1 30 -1
10JUL26 530.00 P 0.00 0.00 0.00 60.41 +9.12 86 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 70.40 +9.08 0 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 80.40 +9.15 0 0 0 0
10JUL26 560.00 P 0.00 0.00 0.00 90.40 +9.18 0 0 0 0
10JUL26 570.00 P 0.00 0.00 0.00 100.40 +9.20 0 0 0 0
10JUL26 580.00 P 0.00 0.00 0.00 110.40 +9.20 0 0 0 0
10JUL26 590.00 P 0.00 0.00 0.00 120.40 - 0 0 0 -
10JUL26 600.00 P 0.00 0.00 0.00 130.40 - 0 0 0 -
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 53 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
17JUL26 390.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 44 0
17JUL26 400.00 P 0.30 0.30 0.30 0.08 +0.06 45 6 115 0
17JUL26 410.00 P 0.00 0.00 0.00 0.21 +0.14 44 0 202 0
17JUL26 420.00 P 0.66 0.70 0.64 0.51 +0.28 44 46 612 +24
17JUL26 430.00 P 1.19 1.36 1.00 1.07 +0.43 43 362 667 +232
17JUL26 440.00 P 1.60 2.60 1.33 2.11 +0.57 42 998 2,356 +451
17JUL26 450.00 P 3.18 4.65 2.23 3.96 +0.78 41 1,278 1,681 +718
17JUL26 460.00 P 5.40 8.00 4.25 6.82 +1.32 40 350 626 +116
17JUL26 470.00 P 9.99 12.40 6.50 11.10 +1.80 39 712 1,008 +266
17JUL26 480.00 P 11.90 18.65 10.26 17.16 +2.96 40 168 884 +108
17JUL26 490.00 P 17.26 21.62 16.19 24.40 +4.60 41 580 640 +580
17JUL26 500.00 P 24.09 26.22 24.09 32.91 +5.86 43 120 152 +120
17JUL26 510.00 P 0.00 0.00 0.00 42.81 +8.55 51 0 0 0
17JUL26 520.00 P 0.00 0.00 0.00 51.35 +8.35 47 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 60.93 +8.63 49 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 70.68 +8.93 50 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 80.53 +9.10 51 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 90.45 +8.16 53 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 100.41 +8.26 54 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 110.40 +8.28 0 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 120.40 - 0 0 0 -
17JUL26 600.00 P 0.00 0.00 0.00 130.40 - 0 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 81 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 74 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 67 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 755 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,224 0
30JUL26 360.00 P 0.19 0.20 0.19 0.01 0.00 36 27 4,160 0
30JUL26 370.00 P 0.31 0.35 0.31 0.03 0.00 36 108 3,829 +100
30JUL26 380.00 P 0.30 0.46 0.30 0.08 -0.01 36 185 13,762 -111
30JUL26 390.00 P 0.60 0.70 0.54 0.20 0.00 36 90 5,584 -40
30JUL26 400.00 P 0.70 1.08 0.60 0.47 +0.02 36 343 9,995 -41
30JUL26 410.00 P 1.25 1.65 1.00 1.01 +0.11 36 426 6,915 -5
30JUL26 420.00 P 2.01 2.61 1.45 1.94 +0.27 37 3,851 25,218 +1,102
30JUL26 430.00 P 3.00 4.08 2.40 3.43 +0.52 37 1,448 19,583 +170
30JUL26 440.00 P 4.63 6.20 3.50 5.50 +0.84 37 1,680 14,167 -13
30JUL26 450.00 P 6.90 9.17 5.28 8.27 +1.37 37 3,331 13,940 +1,089
30JUL26 460.00 P 10.39 13.10 8.00 12.21 +2.15 37 2,369 10,492 +406
30JUL26 470.00 P 13.00 17.97 11.67 17.07 +2.87 38 6,057 13,839 +1,494
30JUL26 480.00 P 16.58 24.20 15.93 22.90 +3.58 38 1,943 8,093 +1,096
30JUL26 490.00 P 26.70 29.49 22.43 29.51 +4.48 39 373 5,253 +171
30JUL26 500.00 P 29.73 35.20 27.49 36.19 +4.51 37 159 2,332 +29
30JUL26 510.00 P 40.00 46.00 37.00 46.06 +7.06 43 122 858 +20
30JUL26 520.00 P 42.00 48.00 42.00 53.64 +7.27 41 170 917 -137
30JUL26 530.00 P 0.00 0.00 0.00 60.93 +5.84 32 0 3,576 0
30JUL26 540.00 P 0.00 0.00 0.00 71.77 +6.92 42 0 1,639 0
30JUL26 550.00 P 81.40 81.40 81.40 81.24 +8.06 42 30 1,389 +30
30JUL26 560.00 P 0.00 0.00 0.00 90.88 +8.41 42 0 1,460 0
30JUL26 570.00 P 0.00 0.00 0.00 100.46 +8.31 39 5 1,801 -5
30JUL26 580.00 P 102.88 102.88 102.88 110.49 +7.61 43 2 1,207 -2
30JUL26 590.00 P 0.00 0.00 0.00 120.42 +7.81 44 0 320 0
30JUL26 600.00 P 132.35 132.35 132.35 130.40 +7.91 0 1 6,298 +1
30JUL26 610.00 P 0.00 0.00 0.00 140.40 +8.00 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 150.40 +7.98 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 160.40 +7.98 0 0 300 0
30JUL26 640.00 P 167.71 172.00 157.18 170.40 +7.97 0 735 1,169 +359
30JUL26 650.00 P 0.00 0.00 0.00 180.40 +7.98 0 0 600 0
30JUL26 660.00 P 187.67 191.76 180.02 190.40 +7.98 0 1,109 530 0
30JUL26 670.00 P 0.00 0.00 0.00 200.40 +7.98 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 210.40 +7.98 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 220.40 +7.98 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 230.40 +7.99 0 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 240.40 +7.99 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 250.40 +8.01 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 260.40 +7.99 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 270.40 +7.99 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 280.40 +7.99 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 290.40 +7.99 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 300.40 +7.99 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 310.40 +7.99 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 320.40 +7.99 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 330.40 +7.99 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
28AUG26 300.00 P 0.26 0.26 0.26 0.02 +0.01 40 1 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 273 0
28AUG26 320.00 P 0.41 0.41 0.41 0.06 +0.02 39 4 132 0
28AUG26 330.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 907 0
28AUG26 340.00 P 0.66 0.66 0.66 0.23 +0.08 39 5 1,145 +5
28AUG26 350.00 P 0.00 0.00 0.00 0.41 +0.13 39 0 1,314 0
28AUG26 360.00 P 1.22 1.22 1.22 0.71 +0.22 39 3 2,115 0
28AUG26 370.00 P 1.50 1.50 1.50 1.17 +0.35 39 2 1,250 +2
28AUG26 380.00 P 1.99 2.00 1.99 1.84 +0.53 39 7 1,544 -3
28AUG26 390.00 P 2.42 2.88 2.42 2.69 +0.64 38 242 1,832 -2
28AUG26 400.00 P 4.87 4.87 2.80 3.84 +0.77 38 799 5,290 +438
28AUG26 410.00 P 4.70 5.38 4.10 5.41 +0.97 38 466 4,677 +286
28AUG26 420.00 P 5.57 7.13 5.53 7.40 +1.28 38 920 6,127 -28
28AUG26 430.00 P 8.21 9.89 7.40 9.89 +1.78 38 898 10,349 +429
28AUG26 440.00 P 12.00 12.70 9.50 12.98 +2.31 38 588 11,493 -62
28AUG26 450.00 P 14.00 16.32 12.50 16.62 +2.72 38 640 5,814 +318
28AUG26 460.00 P 16.00 20.44 16.00 20.78 +3.15 37 440 8,773 +71
28AUG26 470.00 P 22.00 25.68 20.00 25.46 +3.33 37 404 5,711 -86
28AUG26 480.00 P 25.00 31.29 25.00 31.16 +4.03 37 754 2,958 +227
28AUG26 490.00 P 31.84 37.19 30.72 37.35 +4.45 38 460 2,012 +228
28AUG26 500.00 P 36.00 42.00 36.00 44.00 +4.89 38 32 1,876 +30
28AUG26 510.00 P 46.93 47.00 46.70 51.60 +5.42 38 62 352 +60
28AUG26 520.00 P 53.00 53.40 53.00 58.61 +4.75 37 90 809 +30
28AUG26 530.00 P 61.08 61.08 61.08 66.70 +5.62 37 1 396 0
28AUG26 540.00 P 0.00 0.00 0.00 75.45 +7.06 38 0 667 0
28AUG26 550.00 P 0.00 0.00 0.00 82.96 +4.93 35 0 619 0
28AUG26 560.00 P 0.00 0.00 0.00 93.62 +6.60 40 0 934 0
28AUG26 570.00 P 100.50 100.50 100.50 102.27 +7.14 39 2 2,280 +2
28AUG26 580.00 P 110.00 110.00 110.00 111.58 +6.51 38 1 1,332 0
28AUG26 590.00 P 0.00 0.00 0.00 121.03 +6.94 38 0 3,709 0
28AUG26 600.00 P 130.85 131.00 130.85 131.79 +8.31 44 100 442 0
28AUG26 610.00 P 0.00 0.00 0.00 141.39 +8.44 44 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 151.10 +8.43 45 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 160.87 +8.45 45 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 170.69 +8.26 46 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 180.57 +8.15 46 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 190.48 +8.06 46 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 200.43 +8.01 47 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 210.40 +7.98 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 220.40 +7.98 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 230.40 +7.99 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 240.40 +7.99 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 250.40 +8.01 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 260.40 +7.99 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 270.40 +7.99 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 280.40 +7.99 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.26 +0.08 41 0 425 0
29SEP26 310.00 P 0.73 0.77 0.73 0.41 +0.12 41 10 149 +1
29SEP26 320.00 P 0.00 0.00 0.00 0.61 +0.14 40 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.92 +0.22 40 0 913 0
29SEP26 340.00 P 0.00 0.00 0.00 1.35 +0.34 40 0 645 0
29SEP26 350.00 P 1.85 1.85 1.85 1.83 +0.35 39 46 1,618 -46
29SEP26 360.00 P 0.00 0.00 0.00 2.46 +0.38 39 0 4,416 0
29SEP26 370.00 P 2.96 2.96 2.96 3.40 +0.58 39 38 4,126 -38
29SEP26 380.00 P 3.40 3.79 3.32 4.53 +0.93 38 361 5,818 -259
29SEP26 390.00 P 4.17 5.13 4.17 5.87 +1.08 38 793 4,119 +450
29SEP26 400.00 P 5.99 6.62 5.47 7.65 +1.48 38 611 7,120 -220
29SEP26 410.00 P 6.70 8.14 6.70 9.69 +1.74 38 493 12,718 +86
29SEP26 420.00 P 10.04 11.00 8.70 12.04 +2.00 37 372 7,549 +265
29SEP26 430.00 P 11.10 13.90 11.10 14.96 +2.58 37 1,130 14,591 +779
29SEP26 440.00 P 16.15 16.70 13.68 18.16 +2.82 37 1,651 22,604 +1,028
29SEP26 450.00 P 19.58 21.20 17.98 21.85 +3.26 36 519 15,956 -110
29SEP26 460.00 P 24.03 25.05 20.48 26.05 +3.64 36 314 15,499 -99
29SEP26 470.00 P 25.41 30.24 24.71 30.54 +3.52 35 206 7,596 -39
29SEP26 480.00 P 31.22 35.90 30.00 36.10 +4.00 35 519 8,455 -126
29SEP26 490.00 P 38.00 42.11 35.73 41.96 +4.13 35 3,259 7,564 +2,957
29SEP26 500.00 P 46.56 48.00 42.06 48.28 +4.05 35 344 15,154 +228
29SEP26 510.00 P 54.24 55.73 54.24 55.25 +5.06 35 60 6,724 +30
29SEP26 520.00 P 63.15 63.15 63.15 63.99 +6.49 37 30 7,750 0
29SEP26 530.00 P 67.18 69.59 66.75 71.71 +7.39 37 80 3,133 +15
29SEP26 540.00 P 0.00 0.00 0.00 79.63 +5.00 37 0 11,085 0
29SEP26 550.00 P 80.00 80.00 80.00 85.86 +2.30 34 5 7,453 0
29SEP26 560.00 P 0.00 0.00 0.00 93.62 +4.23 32 0 7,010 0
29SEP26 570.00 P 96.47 102.00 94.51 104.26 +4.73 36 103 5,019 -82
29SEP26 580.00 P 105.25 110.74 105.25 113.29 +5.00 36 309 4,810 -139
29SEP26 590.00 P 0.00 0.00 0.00 122.46 +5.19 36 0 1,682 0
29SEP26 600.00 P 120.00 120.00 120.00 132.56 +3.99 38 4 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 141.39 +6.94 36 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 151.10 +4.34 37 0 2,202 0
29SEP26 630.00 P 157.13 157.47 157.13 161.11 +7.83 39 31 2,369 +31
29SEP26 640.00 P 0.00 0.00 0.00 170.84 +8.05 39 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 180.64 +8.20 39 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 190.50 +8.08 39 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 200.43 +8.01 40 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 210.40 +7.98 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 220.40 +7.98 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 230.40 +7.99 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 240.40 +7.99 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 250.40 +8.01 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 260.40 +7.99 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 270.40 +7.99 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 280.40 +7.99 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 290.40 +7.99 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 300.40 +7.99 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 310.40 +7.99 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 320.40 +7.99 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 330.40 +7.99 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 340.40 +8.28 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 350.40 +8.28 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 360.40 +8.28 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 370.40 +8.28 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 380.40 +8.30 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 390.40 +8.30 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 400.40 +8.30 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 410.40 +8.30 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 420.40 +8.24 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 430.40 +8.28 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 440.40 +8.28 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 450.40 +8.30 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 460.40 +8.28 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 470.40 +8.28 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 480.40 +8.31 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 490.40 +8.29 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 500.40 +8.05 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 510.40 +8.03 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 521.00 +9.00 82 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 531.00 +9.00 83 0 0 0
29OCT26 300.00 P 0.95 0.96 0.95 0.30 +0.07 36 10 45 +10
29OCT26 310.00 P 0.00 0.00 0.00 0.49 +0.11 36 0 2 0
29OCT26 320.00 P 0.00 0.00 0.00 0.75 +0.17 36 0 6 0
29OCT26 330.00 P 0.00 0.00 0.00 1.10 +0.21 36 0 20 0
29OCT26 340.00 P 0.00 0.00 0.00 1.58 +0.26 36 0 77 0
29OCT26 350.00 P 2.64 2.88 2.63 2.26 +0.39 35 44 178 +27
29OCT26 360.00 P 0.00 0.00 0.00 3.09 +0.49 35 0 215 0
29OCT26 370.00 P 3.88 4.25 3.88 4.13 +0.54 35 4 634 +4
29OCT26 380.00 P 4.98 5.73 4.98 5.48 +0.72 35 392 847 +380
29OCT26 390.00 P 6.53 6.84 6.53 6.86 +0.62 35 46 574 +32
29OCT26 400.00 P 7.93 8.88 7.93 8.69 +0.76 34 57 580 +7
29OCT26 410.00 P 9.88 11.29 9.88 10.84 +0.92 34 152 1,326 +120
29OCT26 420.00 P 11.50 13.61 11.50 13.35 +1.10 34 46 1,870 +45
29OCT26 430.00 P 15.83 16.83 15.65 16.38 +1.40 33 287 1,907 +74
29OCT26 440.00 P 19.15 20.58 18.80 19.79 +1.80 33 322 2,391 +144
29OCT26 450.00 P 23.34 24.01 23.08 23.54 +1.73 33 36 1,134 +36
29OCT26 460.00 P 27.15 29.19 26.54 28.04 +2.07 33 799 1,100 +441
29OCT26 470.00 P 31.03 34.20 28.42 33.20 +2.74 33 337 1,575 +186
29OCT26 480.00 P 34.73 39.03 33.71 38.83 +3.38 33 565 1,064 +298
29OCT26 490.00 P 39.92 45.05 39.92 44.84 +3.59 33 270 519 +270
29OCT26 500.00 P 45.05 52.02 45.05 51.07 +4.03 33 182 560 +122
29OCT26 510.00 P 0.00 0.00 0.00 58.24 +4.75 34 0 312 0
29OCT26 520.00 P 61.70 61.70 61.70 64.79 +4.35 33 60 310 0
29OCT26 530.00 P 69.22 69.22 69.04 72.99 +5.78 34 79 79 +79
29OCT26 540.00 P 76.82 76.86 76.74 80.87 +5.93 34 61 93 +61
29OCT26 550.00 P 0.00 0.00 0.00 88.92 +5.36 34 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 97.44 +4.40 35 0 30 0
29OCT26 570.00 P 0.00 0.00 0.00 106.06 +4.61 35 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 114.91 +4.86 35 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 123.89 +5.07 35 0 90 0
29OCT26 600.00 P 0.00 0.00 0.00 132.99 +4.42 35 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 142.21 +5.39 35 0 30 0
29OCT26 620.00 P 0.00 0.00 0.00 151.53 +4.77 35 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 161.11 +7.01 35 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 170.84 +7.35 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 180.67 +7.75 35 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 190.52 +7.92 36 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 200.43 +8.01 36 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 210.40 +7.98 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 220.40 +7.98 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 230.40 +7.99 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 240.40 +7.99 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 250.40 +8.01 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 260.40 +7.99 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 270.40 +7.99 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 280.40 +7.99 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 290.40 +7.99 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 300.40 +7.99 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 310.40 +7.99 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 320.40 +7.99 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 330.40 +7.99 0 0 0 0
30DEC26 230.00 P 0.67 0.71 0.67 0.08 +0.04 38 100 9,335 -34
30DEC26 235.00 P 0.72 0.72 0.72 0.10 +0.05 38 30 210 0
30DEC26 240.00 P 0.77 0.77 0.75 0.13 +0.07 38 36 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.16 +0.08 38 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.20 +0.09 38 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.25 +0.11 37 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.31 +0.13 37 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.37 +0.14 37 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.47 +0.18 37 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 0.57 +0.22 37 0 42 0
30DEC26 280.00 P 1.50 1.50 1.50 0.67 +0.22 37 50 111 -50
30DEC26 285.00 P 0.00 0.00 0.00 0.82 +0.27 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.98 +0.33 37 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.14 +0.33 37 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 1.36 +0.39 37 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 1.84 +0.48 37 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 2.50 +0.64 36 0 1,051 0
30DEC26 330.00 P 0.00 0.00 0.00 3.21 +0.66 36 0 1,022 0
30DEC26 340.00 P 0.00 0.00 0.00 4.02 +0.70 36 0 625 0
30DEC26 350.00 P 0.00 0.00 0.00 5.04 +0.65 35 0 7,281 0
30DEC26 360.00 P 6.56 6.56 5.77 6.38 +0.79 35 103 1,417 +61
30DEC26 370.00 P 7.56 7.65 7.51 7.88 +0.81 35 153 1,812 +150
30DEC26 380.00 P 8.94 9.40 8.82 9.69 +0.99 35 58 2,191 +10
30DEC26 390.00 P 10.67 11.36 10.67 11.73 +1.44 34 50 2,179 +3
30DEC26 400.00 P 12.66 14.04 12.00 14.10 +1.38 34 91 11,539 +72
30DEC26 410.00 P 14.38 16.60 14.38 16.72 +1.70 34 42 8,571 +40
30DEC26 420.00 P 17.00 19.20 16.70 19.72 +1.95 34 91 8,635 +35
30DEC26 430.00 P 21.00 22.73 19.60 22.98 +1.75 33 14 19,289 -7
30DEC26 440.00 P 22.90 26.79 22.90 26.68 +2.28 33 15 6,874 0
30DEC26 450.00 P 27.67 30.70 27.67 30.57 +2.33 33 37 11,129 -1
30DEC26 460.00 P 0.00 0.00 0.00 35.02 +2.35 33 0 8,647 0
30DEC26 470.00 P 39.68 40.40 39.68 40.04 +2.74 33 10 7,191 0
30DEC26 480.00 P 45.18 45.48 40.41 45.48 +2.97 33 234 6,303 +74
30DEC26 490.00 P 50.30 52.20 45.20 50.38 +2.46 32 107 4,626 +30
30DEC26 500.00 P 54.42 58.00 53.20 57.78 +4.13 33 54 19,502 -1
30DEC26 510.00 P 0.00 0.00 0.00 64.44 +4.37 33 0 7,168 0
30DEC26 520.00 P 70.89 70.89 70.89 70.89 +4.28 33 35 5,073 +35
30DEC26 530.00 P 75.20 75.20 75.20 78.12 +4.76 33 2 5,496 +2
30DEC26 540.00 P 85.65 85.99 85.65 85.99 +5.29 33 5 2,300 +3
30DEC26 550.00 P 86.00 86.00 86.00 93.84 +5.64 33 1 11,396 -1
30DEC26 560.00 P 96.82 96.82 96.82 101.93 +5.11 34 1 4,816 -1
30DEC26 570.00 P 101.70 101.70 101.70 110.18 +2.58 34 30 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 118.60 +4.43 34 0 6,707 0
30DEC26 590.00 P 116.00 121.00 116.00 127.21 +4.66 34 130 3,824 -100
30DEC26 600.00 P 125.50 131.17 125.50 132.99 +1.82 30 31 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 144.85 +4.99 34 0 4,636 0
30DEC26 620.00 P 0.00 0.00 0.00 153.86 +5.12 34 0 1,817 0
30DEC26 630.00 P 160.07 160.09 160.07 163.00 +5.29 34 31 2,466 +31
30DEC26 640.00 P 0.00 0.00 0.00 172.19 +6.56 34 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 180.67 +5.86 31 0 2,400 0
30DEC26 660.00 P 183.20 186.65 183.20 191.11 +7.00 33 60 2,950 +60
30DEC26 670.00 P 0.00 0.00 0.00 200.57 +7.13 32 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 210.96 +8.04 35 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 220.71 +8.12 35 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 230.54 +8.13 35 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 240.44 +8.03 36 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 250.40 +8.01 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 260.40 +7.99 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 270.40 +7.99 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 280.40 +7.99 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 290.40 +7.99 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 300.40 +7.99 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 310.40 +7.99 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 320.40 +7.99 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 330.40 +7.99 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 340.40 +8.28 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 350.40 +8.28 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 360.40 +8.28 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 370.40 +8.28 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 380.40 +8.30 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 390.40 +8.30 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 400.40 +8.30 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 410.40 +8.30 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 420.40 +8.24 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 430.40 +8.28 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 440.40 +8.28 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 450.40 +8.30 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 460.40 +8.28 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 470.40 +8.28 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 480.40 +8.31 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 490.40 +8.29 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 500.40 +7.55 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 510.40 +7.55 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 521.00 +8.50 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 531.00 +8.50 63 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 35,226 0
30MAR27 235.00 P 1.38 1.38 1.37 0.15 0.00 32 60 105 +54
30MAR27 240.00 P 1.50 1.52 1.49 0.19 +0.01 32 90 101 +88
30MAR27 245.00 P 1.58 1.58 1.58 0.25 +0.02 32 30 30 +30
30MAR27 250.00 P 1.71 1.71 1.71 0.31 +0.01 32 30 412 +30
30MAR27 255.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.48 +0.01 32 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 0.59 +0.03 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.71 +0.03 32 0 68 0
30MAR27 275.00 P 0.00 0.00 0.00 0.88 +0.06 32 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.05 +0.07 33 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.23 +0.08 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.49 +0.12 32 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 1.75 +0.12 33 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 2.01 +0.07 33 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 2.78 +0.15 33 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 3.64 +0.23 33 0 450 0
30MAR27 330.00 P 0.00 0.00 0.00 4.75 +0.25 33 0 952 0
30MAR27 340.00 P 0.00 0.00 0.00 6.06 +0.42 33 0 2,535 0
30MAR27 350.00 P 8.55 8.71 8.55 7.60 +0.42 33 48 11,224 +45
30MAR27 360.00 P 9.87 10.02 9.36 9.42 +0.66 33 281 5,657 +197
30MAR27 370.00 P 12.16 12.16 12.16 11.50 +0.66 33 100 2,382 0
30MAR27 380.00 P 13.15 13.15 13.15 13.84 +0.91 33 45 2,429 0
30MAR27 390.00 P 16.23 16.23 16.23 16.22 +0.62 33 30 2,710 +30
30MAR27 400.00 P 18.63 19.78 18.63 18.92 +0.82 32 46 20,610 -45
30MAR27 410.00 P 21.06 21.90 21.06 21.93 +1.01 32 2 23,526 0
30MAR27 420.00 P 23.00 26.00 23.00 24.92 +0.77 32 15 14,401 0
30MAR27 430.00 P 27.55 27.55 27.55 29.00 +1.43 32 1 5,429 -1
30MAR27 440.00 P 29.98 29.98 29.98 33.24 +1.91 32 6 4,278 -1
30MAR27 450.00 P 0.00 0.00 0.00 37.59 +2.10 32 0 4,471 0
30MAR27 460.00 P 39.18 42.89 39.18 42.33 +2.44 32 222 2,117 +219
30MAR27 470.00 P 46.31 46.96 43.10 46.97 +2.38 32 323 5,593 +118
30MAR27 480.00 P 48.50 53.80 48.50 52.86 +2.95 32 248 3,328 -10
30MAR27 490.00 P 53.05 57.64 53.05 57.87 +2.82 32 228 4,483 0
30MAR27 500.00 P 60.76 60.76 58.50 64.82 +4.25 32 11 3,740 -10
30MAR27 510.00 P 64.00 64.20 64.00 71.31 +4.67 32 2 3,509 +1
30MAR27 520.00 P 77.31 77.31 77.31 78.08 +4.39 32 30 2,517 +30
30MAR27 530.00 P 0.00 0.00 0.00 87.66 +7.22 34 0 1,115 0
30MAR27 540.00 P 91.00 91.00 91.00 92.13 +3.43 32 4 461 0
30MAR27 550.00 P 0.00 0.00 0.00 100.39 +2.62 33 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 107.38 +3.83 33 0 573 0
30MAR27 570.00 P 0.00 0.00 0.00 115.34 +4.08 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 123.42 +4.17 33 0 761 0
30MAR27 590.00 P 125.00 125.00 121.20 132.73 +5.38 34 4 394 0
30MAR27 600.00 P 0.00 0.00 0.00 140.14 +4.47 33 0 2,254 0
30MAR27 610.00 P 0.00 0.00 0.00 148.70 +4.67 33 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 157.39 +4.83 33 0 684 0
30MAR27 630.00 P 163.06 163.06 163.06 166.19 +4.94 33 1 1,997 +1
30MAR27 640.00 P 0.00 0.00 0.00 175.08 +5.08 33 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 184.09 +5.20 33 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 193.33 +5.49 33 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 202.73 +5.82 33 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 212.10 +6.05 33 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 221.48 +7.37 33 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 230.72 +7.20 32 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 240.65 +7.65 33 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 250.48 +7.82 33 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 260.40 +7.99 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 270.40 +7.99 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 280.40 +7.99 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 290.40 +7.99 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 300.40 +7.99 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 310.40 +7.99 0 0 68 0
30MAR27 790.00 P 0.00 0.00 0.00 320.40 +7.99 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 330.40 +7.99 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 340.40 +8.26 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 350.40 +8.26 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 360.40 +8.28 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 370.40 +8.28 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 380.40 +8.30 0 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.61 +0.57 32 0 198 0
29JUN27 300.00 P 0.00 0.00 0.00 4.17 +0.73 33 0 789 0
29JUN27 310.00 P 0.00 0.00 0.00 5.29 +0.78 33 0 2,741 0
29JUN27 320.00 P 7.79 7.79 7.79 6.66 +1.00 33 46 227 +46
29JUN27 330.00 P 0.00 0.00 0.00 8.20 +1.03 33 0 163 0
29JUN27 340.00 P 10.50 11.30 10.50 10.02 +1.26 33 47 200 0
29JUN27 350.00 P 11.98 12.80 11.98 12.09 +1.33 33 56 414 -11
29JUN27 360.00 P 15.00 15.00 15.00 14.34 +1.45 33 3 524 0
29JUN27 370.00 P 0.00 0.00 0.00 16.61 +1.25 32 0 728 0
29JUN27 380.00 P 19.86 19.86 19.53 19.13 +1.01 32 3 571 +1
29JUN27 390.00 P 0.00 0.00 0.00 21.95 +0.96 32 0 223 0
29JUN27 400.00 P 25.50 25.80 25.50 25.05 +0.88 32 6 511 +4
29JUN27 410.00 P 28.90 28.90 28.90 28.90 +1.46 32 3 511 0
29JUN27 420.00 P 33.00 33.00 32.50 32.50 +1.67 32 6 1,146 +4
29JUN27 430.00 P 34.55 34.55 34.55 36.35 +1.76 32 1 1,046 0
29JUN27 440.00 P 0.00 0.00 0.00 40.67 +1.97 32 0 1,935 0
29JUN27 450.00 P 41.00 42.50 41.00 45.30 +2.40 32 5 982 -2
29JUN27 460.00 P 0.00 0.00 0.00 50.00 +2.37 32 0 245 0
29JUN27 470.00 P 55.00 55.00 55.00 55.19 +2.69 32 1 438 +1
29JUN27 480.00 P 60.18 60.18 60.18 60.63 +2.87 32 2 484 +2
29JUN27 490.00 P 0.00 0.00 0.00 66.82 +3.70 32 0 250 0
29JUN27 500.00 P 72.70 72.70 72.70 73.36 +4.88 32 100 2,122 0
29JUN27 510.00 P 77.40 77.40 77.40 80.27 +5.82 33 1 259 +1
29JUN27 520.00 P 0.00 0.00 0.00 87.22 +6.59 33 0 567 0
29JUN27 530.00 P 0.00 0.00 0.00 94.22 +7.01 33 0 132 0
29JUN27 540.00 P 97.00 97.00 97.00 101.67 +5.85 33 4 327 +4
29JUN27 550.00 P 105.00 105.00 105.00 109.29 +6.39 34 4 83 +4
29JUN27 560.00 P 0.00 0.00 0.00 116.95 +6.74 34 0 39 0
29JUN27 570.00 P 0.00 0.00 0.00 124.65 +6.98 34 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 132.50 +7.13 34 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 140.72 +7.55 35 0 76 0
29JUN27 600.00 P 145.00 145.00 145.00 148.97 +7.89 35 2 3,305 0
29JUN27 610.00 P 0.00 0.00 0.00 157.26 +8.07 35 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 165.57 +8.16 35 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 173.94 +8.19 35 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 182.53 +8.31 35 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 191.27 +8.49 36 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 200.04 +8.61 36 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 208.84 +8.64 36 0 0 0
TOTAL PUT 69,301 991,501 +19,161
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$ 126.70
30JUL26 80.00 C 0.00 0.00 0.00 46.84 +0.11 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.34 -0.09 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.85 +0.10 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.35 +0.09 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.85 +0.31 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 34.36 +0.43 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.86 +0.27 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.37 +0.20 36 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.88 +0.58 36 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.40 +0.57 36 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.93 +0.55 36 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 19.50 +0.52 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.11 +0.48 36 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 14.79 +0.42 36 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 12.58 +0.35 36 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 10.51 +0.28 36 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 8.60 +0.19 36 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 7.04 +0.47 37 0 144 0
30JUL26 125.00 C 0.00 0.00 0.00 5.27 -0.02 35 0 172 0
30JUL26 127.50 C 0.00 0.00 0.00 4.08 +0.06 35 0 250 0
30JUL26 130.00 C 2.90 2.90 2.90 3.09 +0.04 36 5 515 0
30JUL26 132.50 C 0.00 0.00 0.00 2.32 +0.05 36 0 142 0
30JUL26 135.00 C 0.00 0.00 0.00 1.66 -0.02 36 0 154 0
30JUL26 137.50 C 0.00 0.00 0.00 1.16 -0.09 36 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.79 -0.08 36 0 1,301 0
30JUL26 142.50 C 0.00 0.00 0.00 0.52 -0.08 36 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 153 0
30JUL26 147.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 39.59 -0.33 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.12 -0.19 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.67 -0.38 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 31.86 -0.74 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.43 -0.75 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.88 -0.89 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 24.46 -0.96 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.93 -0.20 40 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.76 +0.44 40 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 18.68 -0.14 40 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 16.70 +0.37 40 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 14.83 +0.33 40 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 13.09 +0.30 40 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 11.47 +0.26 40 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 9.97 +0.50 40 0 106 0
28AUG26 125.00 C 7.54 7.54 7.54 8.36 +0.17 38 15 225 +15
28AUG26 127.50 C 0.00 0.00 0.00 7.18 +0.14 39 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 6.12 +0.11 39 0 201 0
28AUG26 132.50 C 0.00 0.00 0.00 5.18 +0.08 39 0 122 0
28AUG26 135.00 C 3.84 3.84 3.84 4.36 +0.07 39 15 48 -14
28AUG26 137.50 C 0.00 0.00 0.00 3.64 +0.04 39 0 52 0
28AUG26 140.00 C 2.97 2.97 2.97 3.02 +0.03 39 1 596 0
28AUG26 142.50 C 0.00 0.00 0.00 2.53 +0.05 40 0 1,126 0
28AUG26 145.00 C 0.00 0.00 0.00 2.17 +0.01 40 0 37 0
28AUG26 147.50 C 0.00 0.00 0.00 1.77 0.00 40 0 17 0
28AUG26 150.00 C 1.38 1.38 1.38 1.44 0.00 40 15 57 0
28AUG26 152.50 C 0.00 0.00 0.00 1.16 -0.01 40 0 1,609 0
29SEP26 62.50 C 0.00 0.00 0.00 64.48 -0.61 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.99 -0.63 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.50 -0.62 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.01 -0.64 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.52 -0.67 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.04 -0.67 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.55 -0.70 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.07 -0.69 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.45 -0.71 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.00 +0.21 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.59 -0.33 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 37.16 -0.15 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.77 -0.28 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.41 -0.41 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.08 -0.34 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.80 -0.27 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.57 -0.25 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 22.94 -0.69 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.31 -0.20 38 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.35 -0.18 38 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 17.45 +0.33 38 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 15.71 +0.32 38 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 14.06 +0.27 38 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 12.52 +0.26 38 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 11.24 +0.61 38 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 9.92 +0.55 38 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 8.67 +0.43 38 0 60 0
29SEP26 130.00 C 7.30 7.30 7.30 7.42 +0.22 37 15 274 -15
29SEP26 132.50 C 0.00 0.00 0.00 6.55 +0.24 38 0 31 0
29SEP26 135.00 C 0.00 0.00 0.00 5.71 +0.24 38 0 75 0
29SEP26 137.50 C 0.00 0.00 0.00 4.88 -0.01 37 0 53 0
29SEP26 140.00 C 0.00 0.00 0.00 4.27 +0.18 38 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 3.67 +0.13 38 0 45 0
29SEP26 145.00 C 0.00 0.00 0.00 3.13 -0.07 38 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 2.69 +0.01 38 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.26 +0.01 38 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.94 0.00 38 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 25.79 - 35 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 23.77 -0.44 36 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.80 +0.21 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.12 +0.40 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 18.37 +0.35 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 16.67 +0.31 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.15 +0.29 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.65 +0.25 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 12.48 +0.54 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 11.21 +0.57 38 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 9.98 +0.48 37 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 8.87 +0.40 37 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 7.88 +0.30 37 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 6.97 +0.31 37 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 6.14 +0.21 37 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.40 +0.17 37 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 4.81 +0.20 37 0 27 0
29OCT26 145.00 C 0.00 0.00 0.00 4.15 -0.14 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.70 +0.06 37 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 3.26 +0.04 37 0 0 0
29OCT26 152.50 C 2.79 2.79 2.79 2.84 +0.03 37 1 31 +1
30DEC26 67.50 C 0.00 0.00 0.00 59.50 -0.62 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.01 -0.64 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.53 -0.66 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.06 -0.65 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.61 -0.64 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.07 -0.69 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.55 -0.61 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.27 -0.58 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.04 -0.53 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.83 -0.58 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.67 -0.48 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.55 -0.41 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.48 -0.35 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.50 -0.29 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.56 -0.25 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.90 -0.04 38 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.81 -0.30 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.09 -0.32 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.43 -0.29 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.92 -0.30 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.46 +0.26 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.07 +0.20 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.81 +0.20 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.55 +0.18 36 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 12.46 -0.03 36 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 11.39 -0.02 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 10.41 0.00 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.47 -0.02 36 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 8.60 -0.05 36 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 7.80 -0.05 36 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.06 -0.07 36 0 15 0
30DEC26 145.00 C 6.03 6.03 6.03 6.45 -0.01 36 15 35 -15
30DEC26 147.50 C 0.00 0.00 0.00 5.85 +0.04 36 0 45 0
30DEC26 150.00 C 5.50 5.50 5.50 5.30 +0.03 36 1 72 -1
30DEC26 152.50 C 0.00 0.00 0.00 4.76 +0.03 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.37 -0.28 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.16 -0.13 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.99 -0.13 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.86 -0.05 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.79 +0.01 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.75 +0.08 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.79 +0.12 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.85 +0.18 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.96 +0.15 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.14 +0.18 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.33 +0.14 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.65 +0.13 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.02 +0.17 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.46 +0.12 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.96 +0.10 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.27 -0.12 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.00 -0.12 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.76 -0.08 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.52 -0.06 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.45 -0.05 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.40 -0.02 35 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 13.36 +0.02 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.07 -0.38 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.93 +0.71 36 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.93 +0.43 36 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.14 +0.43 36 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.39 +0.18 36 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 8.80 +0.44 36 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 7.64 -0.04 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.09 -0.06 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.21 -0.01 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.31 0.00 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.48 -0.27 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.70 -0.17 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.99 -0.13 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.29 -0.14 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.39 -0.76 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.82 -0.84 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.32 -0.89 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.90 -0.85 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.75 -0.66 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.76 +0.14 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.49 +0.12 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.29 +0.11 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.14 +0.09 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.05 -0.01 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.97 -0.08 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.99 -0.09 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.08 -0.09 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.21 -0.10 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.46 -0.04 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.73 0.00 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.87 -0.07 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.51 +0.32 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 9.84 +0.28 35 0 0 0
TOTAL CALL 83 14,994 -29
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 219 0
30JUL26 107.50 P 0.00 0.00 0.00 0.12 -0.07 36 0 175 0
30JUL26 110.00 P 0.00 0.00 0.00 0.22 -0.12 36 1 451 0
30JUL26 112.50 P 0.00 0.00 0.00 0.41 -0.17 36 0 185 0
30JUL26 115.00 P 0.95 0.95 0.95 0.71 -0.24 36 2 190 +2
30JUL26 117.50 P 0.00 0.00 0.00 1.15 -0.32 36 0 251 0
30JUL26 120.00 P 2.22 2.22 2.22 1.75 -0.42 37 9 267 0
30JUL26 122.50 P 2.69 2.69 2.69 2.56 -0.51 37 15 166 +1
30JUL26 125.00 P 4.28 4.28 3.72 3.60 -0.58 37 16 708 +15
30JUL26 127.50 P 0.00 0.00 0.00 4.71 -0.80 36 0 661 0
30JUL26 130.00 P 0.00 0.00 0.00 6.16 -0.89 36 0 106 0
30JUL26 132.50 P 0.00 0.00 0.00 7.88 -0.66 36 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 9.73 -0.68 36 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 11.74 -0.68 36 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 13.89 -0.68 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.15 -0.66 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.49 -0.64 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.51 -0.01 51 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.98 +0.03 54 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.46 +0.05 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.24 -0.07 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.38 -0.08 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.57 -0.10 40 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.83 -0.11 40 0 78 0
28AUG26 107.50 P 0.00 0.00 0.00 1.17 -0.15 40 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 1.59 -0.20 40 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 2.10 -0.25 40 0 50 0
28AUG26 115.00 P 0.00 0.00 0.00 2.76 -0.25 40 0 102 0
28AUG26 117.50 P 0.00 0.00 0.00 3.54 -0.31 40 0 117 0
28AUG26 120.00 P 0.00 0.00 0.00 4.43 -0.36 41 0 125 0
28AUG26 122.50 P 0.00 0.00 0.00 5.46 -0.38 41 0 88 0
28AUG26 125.00 P 7.00 7.00 7.00 6.66 -0.42 41 40 128 +40
28AUG26 127.50 P 0.00 0.00 0.00 7.96 -0.47 41 0 91 0
28AUG26 130.00 P 10.36 10.36 10.36 9.40 -0.48 41 15 70 +15
28AUG26 132.50 P 0.00 0.00 0.00 10.86 -0.45 41 0 150 0
28AUG26 135.00 P 0.00 0.00 0.00 12.31 -0.54 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.09 -0.54 40 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 15.96 -0.56 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.90 -0.57 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.97 -0.40 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.74 +0.26 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.00 +0.32 46 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 27.31 -0.43 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 38 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.23 -0.05 38 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.35 -0.05 38 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.71 -0.10 38 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.97 -0.11 38 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.31 -0.14 38 1 169 +1
29SEP26 105.00 P 0.00 0.00 0.00 1.71 -0.18 38 0 104 0
29SEP26 107.50 P 2.51 2.51 2.51 2.27 -0.19 38 15 229 -15
29SEP26 110.00 P 0.00 0.00 0.00 2.88 -0.25 38 0 141 0
29SEP26 112.50 P 0.00 0.00 0.00 3.56 -0.30 38 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.33 -0.36 38 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 5.31 -0.37 39 0 301 0
29SEP26 120.00 P 0.00 0.00 0.00 6.26 -0.46 38 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 7.36 -0.41 38 0 886 0
29SEP26 125.00 P 0.00 0.00 0.00 8.55 -0.67 38 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 9.88 -0.73 38 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 11.28 -0.80 38 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 12.90 -0.90 38 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.52 -0.53 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.29 -0.54 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.09 -0.56 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.02 -0.57 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.63 +0.08 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.72 +0.13 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.90 +0.74 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.65 +0.42 40 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.90 - 37 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 2.40 -0.16 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 3.07 -0.21 37 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.74 -0.22 37 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 4.54 -0.27 37 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 5.39 -0.30 38 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.30 -0.36 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.29 -0.52 37 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 8.41 -0.47 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 9.61 -0.69 37 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 10.98 -0.69 37 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.31 -0.82 36 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 14.00 -0.89 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.60 -0.47 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.31 -0.50 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.09 -0.50 37 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.46 +0.65 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.38 +0.48 39 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 25.44 +0.56 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 27.46 +0.54 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 29.59 +0.25 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 -0.05 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.81 -0.08 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.06 -0.10 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.34 -0.13 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.71 -0.13 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.10 -0.17 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.60 -0.18 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.12 -0.22 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.78 -0.22 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.57 -0.28 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.42 -0.28 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.27 -0.30 37 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.23 -0.31 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.22 -0.32 37 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.24 -0.35 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 10.38 -0.39 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 11.65 -0.32 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 12.92 -0.37 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.44 -0.50 36 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 16.30 +0.04 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.88 +0.40 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.50 +0.44 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.93 +0.17 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.72 +0.21 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.88 +0.54 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.46 +0.22 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.76 +0.55 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.79 +0.62 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.81 0.00 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.30 -0.01 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.04 -0.03 36 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.45 -0.04 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.97 -0.04 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.50 -0.04 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.15 -0.05 36 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 4.83 -0.06 36 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 5.57 -0.09 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.42 -0.03 36 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.30 -0.09 36 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.30 -0.11 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.35 -0.12 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.42 -0.13 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.66 +0.54 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.61 +0.29 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.82 +0.22 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.14 +0.15 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.53 +0.22 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.45 +0.06 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.99 +0.39 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.62 +0.45 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.28 +0.46 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.00 +0.50 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.78 +0.52 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.61 +0.54 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.50 +0.58 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.42 +0.60 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.61 -0.19 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.19 -0.24 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.88 -0.24 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.57 -0.25 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.36 -0.29 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.23 -0.29 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 8.10 -0.31 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.08 -0.36 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.14 -0.37 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.22 -0.36 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.36 -0.32 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.58 -0.29 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.74 -0.32 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.04 -0.29 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.36 -0.31 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.74 -0.33 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.20 -0.33 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.65 -0.43 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.21 -0.44 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.27 +0.46 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.95 +0.47 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.67 +0.47 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.46 +0.52 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.24 +0.50 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.08 +0.51 36 0 0 0
TOTAL PUT 114 13,822 +59
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$ 24.46
30JUL26 17.00 C 0.00 0.00 0.00 7.52 -0.17 75 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.02 -0.17 70 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.50 -0.21 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.04 -0.17 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.52 -0.19 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.04 -0.17 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.49 -0.23 0 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.50 -0.20 26 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 2.51 -0.20 23 0 100 0
30JUL26 23.00 C 0.00 0.00 0.00 1.58 -0.18 22 0 998 0
30JUL26 24.00 C 0.85 0.85 0.83 0.79 -0.17 21 15 562 -15
30JUL26 25.00 C 0.40 0.46 0.26 0.33 -0.07 22 107 2,584 +83
30JUL26 26.00 C 0.14 0.14 0.08 0.09 -0.05 22 130 2,946 +130
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 527 0
30JUL26 28.00 C 0.02 0.03 0.02 0.01 0.00 26 95 243 -68
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 146 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.53 -0.20 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.03 -0.20 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.53 -0.20 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.08 -0.13 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.58 -0.15 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.09 -0.16 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
28AUG26 21.00 C 3.69 3.69 3.69 3.62 -0.20 28 4 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.69 -0.17 26 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 1.81 -0.16 23 0 225 0
28AUG26 24.00 C 1.08 1.08 1.08 1.07 -0.15 21 7 248 -5
28AUG26 25.00 C 0.00 0.00 0.00 0.56 -0.11 20 0 235 0
28AUG26 26.00 C 0.34 0.37 0.26 0.26 -0.07 20 45 748 +45
28AUG26 27.00 C 0.15 0.15 0.11 0.10 -0.05 20 24 645 +20
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 29 0
28AUG26 30.00 C 0.05 0.05 0.05 0.01 0.00 23 8 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.57 -0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.11 -0.20 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.64 -0.18 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.10 -0.23 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.61 -0.23 27 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.18 -0.18 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.63 -0.25 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.71 -0.20 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.80 -0.19 22 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 1.99 -0.14 21 0 231 0
29SEP26 24.00 C 1.39 1.39 1.39 1.30 -0.16 20 6 237 0
29SEP26 25.00 C 0.84 0.84 0.84 0.76 -0.15 20 1 353 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.44 -0.09 20 0 376 0
29SEP26 27.00 C 0.23 0.23 0.23 0.23 -0.06 20 55 853 +55
29SEP26 28.00 C 0.11 0.12 0.11 0.11 -0.04 20 20 285 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 7.65 -0.14 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.14 -0.17 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.65 -0.17 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.16 -0.18 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.68 -0.17 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.20 -0.17 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.72 -0.16 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.77 -0.18 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.92 -0.20 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.17 -0.19 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.49 -0.17 20 0 0 0
29OCT26 25.00 C 1.04 1.04 0.92 1.04 -0.16 21 20 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.67 -0.11 21 0 56 0
29OCT26 27.00 C 0.00 0.00 0.00 0.41 -0.09 21 0 45 0
29OCT26 28.00 C 0.00 0.00 0.00 0.24 -0.07 21 0 140 0
29OCT26 29.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 7.65 -0.14 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.15 -0.16 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.66 -0.16 28 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.18 -0.16 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.70 -0.15 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.22 -0.15 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.75 -0.16 24 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 3.77 -0.22 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.92 -0.20 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.20 -0.20 20 0 10 0
30DEC26 24.00 C 1.60 1.60 1.60 1.56 -0.17 20 4 68 0
30DEC26 25.00 C 0.00 0.00 0.00 1.06 -0.14 19 0 17 0
30DEC26 26.00 C 0.71 0.71 0.71 0.68 -0.12 19 10 169 -10
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.11 19 0 131 0
30DEC26 28.00 C 0.30 0.30 0.30 0.27 -0.07 19 1 56 -1
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 160 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.66 -0.16 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.15 -0.18 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.69 -0.15 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.19 -0.17 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.76 -0.13 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 -0.14 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.83 -0.15 23 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 -0.26 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.07 -0.20 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.46 -0.19 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.87 -0.15 20 0 69 0
30MAR27 25.00 C 0.00 0.00 0.00 1.38 -0.10 19 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.99 -0.11 19 0 6 0
30MAR27 27.00 C 0.80 0.80 0.80 0.72 -0.09 19 1 36 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.09 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.66 -0.16 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.15 -0.18 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.69 -0.16 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.19 -0.19 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.76 -0.15 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.28 -0.18 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.86 -0.17 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.16 -0.11 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.42 -0.11 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.68 -0.19 19 0 120 0
29JUN27 24.00 C 0.00 0.00 0.00 2.18 -0.08 20 0 29 0
29JUN27 25.00 C 1.75 1.75 1.75 1.71 -0.06 19 9 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.32 -0.06 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 -0.05 19 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 -0.03 20 0 25 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.02 20 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 -0.02 20 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
TOTAL CALL 562 17,989 +256
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 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 42 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 426 0
30JUL26 21.00 P 0.02 0.02 0.02 0.01 0.00 30 500 1,233 +500
30JUL26 22.00 P 0.05 0.05 0.05 0.02 +0.01 25 4 936 -4
30JUL26 23.00 P 0.09 0.10 0.09 0.08 +0.01 22 53 1,528 -16
30JUL26 24.00 P 0.14 0.30 0.14 0.32 +0.05 22 881 2,102 +34
30JUL26 25.00 P 0.72 0.84 0.72 0.80 +0.07 21 90 1,909 +86
30JUL26 26.00 P 0.00 0.00 0.00 1.60 +0.16 22 0 605 0
30JUL26 27.00 P 0.00 0.00 0.00 2.54 +0.19 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.54 +0.20 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.54 +0.20 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.54 +0.20 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 33 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.02 0.00 22 0 132 0
28AUG26 22.00 P 0.12 0.12 0.12 0.07 +0.01 21 10 1,129 0
28AUG26 23.00 P 0.25 0.25 0.24 0.21 +0.01 21 32 1,555 -2
28AUG26 24.00 P 0.47 0.52 0.44 0.49 +0.03 20 39 1,008 +31
28AUG26 25.00 P 0.00 0.00 0.00 1.01 +0.06 20 0 630 0
28AUG26 26.00 P 0.00 0.00 0.00 1.72 +0.09 20 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 2.58 +0.16 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.54 +0.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.54 +0.20 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 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 107 0
29SEP26 20.00 P 0.07 0.07 0.07 0.02 0.00 22 1 125 0
29SEP26 21.00 P 0.10 0.10 0.10 0.05 0.00 20 2,239 2,692 +2,209
29SEP26 22.00 P 0.21 0.21 0.19 0.14 0.00 20 592 1,252 +550
29SEP26 23.00 P 0.39 0.39 0.35 0.33 0.00 20 572 1,197 +572
29SEP26 24.00 P 0.65 0.68 0.64 0.67 +0.02 20 834 1,015 +624
29SEP26 25.00 P 1.13 1.13 1.13 1.16 +0.05 20 4 508 +4
29SEP26 26.00 P 0.00 0.00 0.00 1.85 +0.09 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 2.64 +0.13 20 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 3.56 +0.17 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.54 +0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.54 +0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.54 +0.20 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 22 0 80 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.27 0.00 22 0 10 0
29OCT26 23.00 P 0.00 0.00 0.00 0.51 0.00 22 0 35 0
29OCT26 24.00 P 0.90 1.00 0.90 0.87 0.00 21 36 33 +31
29OCT26 25.00 P 0.00 0.00 0.00 1.42 +0.05 22 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.02 +0.08 21 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.77 +0.11 21 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.63 +0.04 21 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 4.56 +0.04 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.71 +0.21 32 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.74 +0.21 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.76 +0.20 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.54 - 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 0.00 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 315 0
30DEC26 21.00 P 0.32 0.32 0.31 0.23 -0.01 19 250 603 +250
30DEC26 22.00 P 0.52 0.52 0.49 0.45 -0.01 20 285 570 +285
30DEC26 23.00 P 0.81 0.81 0.77 0.78 +0.01 20 961 1,309 +961
30DEC26 24.00 P 1.18 1.20 1.17 1.21 +0.02 19 1,942 2,312 +1,142
30DEC26 25.00 P 0.00 0.00 0.00 1.74 +0.01 19 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 2.41 +0.07 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.11 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.04 +0.13 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 5.00 +0.10 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.94 +0.16 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.90 +0.16 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.87 +0.14 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.79 +0.10 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.78 +0.21 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.77 +0.21 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.76 +0.21 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.75 +0.21 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 0.00 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 0.00 19 0 118 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 0.00 19 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 +0.02 20 0 128 0
30MAR27 24.00 P 1.40 1.40 1.40 1.43 +0.03 19 228 389 +228
30MAR27 25.00 P 0.00 0.00 0.00 1.96 -0.01 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.61 +0.02 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.37 +0.10 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.17 +0.12 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.09 +0.07 21 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.96 +0.13 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.91 +0.15 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.89 +0.15 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.84 +0.15 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.85 +0.27 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.77 +0.20 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.76 +0.21 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 +0.03 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.36 +0.04 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.05 20 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 +0.08 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.25 +0.10 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.72 +0.12 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 2.25 +0.12 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.85 +0.13 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.54 +0.13 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.30 +0.13 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.17 +0.15 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.03 +0.19 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.94 +0.18 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.89 +0.15 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.84 +0.15 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.85 +0.26 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.78 +0.21 20 0 0 0
TOTAL PUT 9,553 34,116 +7,485
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$ 322.80
10JUL26 260.00 C 0.00 0.00 0.00 63.72 -5.12 257 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 57.82 -6.02 0 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 52.82 -6.02 0 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 47.82 -6.02 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 42.82 -6.03 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 37.82 -6.03 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 32.82 -6.03 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 27.83 -6.04 60 0 15 0
10JUL26 300.00 C 0.00 0.00 0.00 22.84 -6.07 55 0 78 0
10JUL26 310.00 C 0.00 0.00 0.00 13.57 -5.75 68 0 55 0
10JUL26 320.00 C 0.00 0.00 0.00 5.49 -5.11 58 0 261 0
10JUL26 330.00 C 1.96 1.96 1.94 1.28 -3.49 56 23 226 -15
10JUL26 340.00 C 0.80 0.80 0.50 0.15 -1.48 55 14 180 +13
10JUL26 350.00 C 0.25 0.25 0.17 0.01 -0.42 56 13 281 -7
10JUL26 360.00 C 0.08 0.08 0.08 0.01 -0.07 74 20 53 0
10JUL26 370.00 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
10JUL26 380.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
17JUL26 265.00 C 0.00 0.00 0.00 57.98 -6.02 44 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 53.00 -6.02 45 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 48.03 -6.03 44 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 43.09 -6.03 44 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 38.21 -6.02 44 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 33.42 -5.99 44 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 28.78 -5.93 44 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 24.35 -5.83 44 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 16.85 -4.30 47 0 6 0
17JUL26 320.00 C 0.00 0.00 0.00 10.24 -4.03 45 0 81 0
17JUL26 330.00 C 0.00 0.00 0.00 5.71 -3.21 45 0 33 0
17JUL26 340.00 C 4.32 4.32 4.32 2.81 -2.33 45 15 202 +15
17JUL26 350.00 C 2.33 2.33 1.60 1.24 -1.64 44 23 149 0
17JUL26 360.00 C 1.05 1.05 0.83 0.48 -0.92 44 54 142 +54
17JUL26 370.00 C 0.00 0.00 0.00 0.17 -0.45 44 0 90 0
17JUL26 380.00 C 0.00 0.00 0.00 0.06 -0.20 45 0 5 0
17JUL26 390.00 C 0.00 0.00 0.00 0.02 -0.08 45 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 123.51 -5.44 95 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 119.11 -5.06 106 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 113.53 -5.65 86 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 108.54 -5.64 82 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 103.56 -5.63 78 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 98.58 -5.62 75 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 94.20 -5.01 83 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 89.23 -4.68 79 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 83.70 -5.26 65 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 79.28 -4.99 71 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 74.47 -4.83 69 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 69.57 -4.78 66 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 64.68 -4.74 62 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 58.53 -6.01 42 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 53.71 -5.99 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 48.97 -5.96 42 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 44.34 -5.91 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 39.84 -5.85 42 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 35.52 -5.75 42 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 31.39 -5.63 42 0 135 0
30JUL26 300.00 C 30.00 30.00 30.00 27.50 -5.47 42 1 293 0
30JUL26 310.00 C 22.15 22.15 22.15 20.82 -4.08 43 15 260 +15
30JUL26 320.00 C 18.16 18.16 18.16 14.87 -3.71 42 15 396 0
30JUL26 330.00 C 10.55 10.58 10.55 10.31 -3.19 42 12 345 +11
30JUL26 340.00 C 0.00 0.00 0.00 6.85 -2.58 42 0 334 0
30JUL26 350.00 C 4.96 5.20 4.74 4.33 -2.08 42 32 541 0
30JUL26 360.00 C 4.09 4.09 3.24 2.62 -1.80 42 30 752 +5
30JUL26 370.00 C 2.33 2.33 2.33 1.53 -1.26 42 1 1,162 +1
30JUL26 380.00 C 1.71 2.00 1.71 0.85 -0.86 42 16 783 +11
30JUL26 390.00 C 0.00 0.00 0.00 0.46 -0.55 42 0 974 0
30JUL26 400.00 C 0.72 0.72 0.72 0.24 -0.34 42 5 491 +5
30JUL26 410.00 C 0.00 0.00 0.00 0.12 -0.19 42 0 347 0
30JUL26 420.00 C 0.00 0.00 0.00 0.06 -0.12 42 0 277 0
30JUL26 430.00 C 0.39 0.39 0.39 0.03 -0.06 42 1 198 0
30JUL26 440.00 C 0.30 0.30 0.30 0.01 -0.04 41 1 301 0
30JUL26 450.00 C 0.25 0.25 0.25 0.01 -0.01 44 1 377 -1
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 46 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 124.39 -5.25 69 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 119.47 -5.19 67 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 114.57 -4.73 65 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 109.69 -5.48 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 104.81 -5.64 61 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 100.18 -5.31 62 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 95.91 -4.74 64 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 90.49 -5.29 58 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 85.51 -4.90 54 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 80.74 -4.23 53 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 76.16 -3.86 52 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 71.48 -3.96 51 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 65.31 -5.74 41 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 60.80 -5.58 41 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 56.41 -5.78 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 52.15 -6.54 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 48.03 -5.80 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 44.07 -5.30 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 40.28 -5.15 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 36.67 -4.99 41 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 33.25 -4.81 41 0 505 0
28AUG26 310.00 C 28.14 28.14 28.14 27.31 -3.54 41 15 236 +15
28AUG26 320.00 C 27.00 27.00 21.98 21.79 -3.07 41 46 149 -8
28AUG26 330.00 C 0.00 0.00 0.00 17.18 -2.70 41 0 89 0
28AUG26 340.00 C 14.50 14.50 14.50 13.47 -2.55 41 1 536 +1
28AUG26 350.00 C 12.06 12.64 10.60 10.32 -2.23 41 16 238 +5
28AUG26 360.00 C 8.30 8.40 8.30 7.75 -2.08 41 3 291 +3
28AUG26 370.00 C 0.00 0.00 0.00 5.74 -1.81 41 0 296 0
28AUG26 380.00 C 5.15 5.15 5.15 4.19 -1.46 41 2 371 -2
28AUG26 390.00 C 4.35 4.35 3.85 3.02 -1.15 41 92 843 +5
28AUG26 400.00 C 3.09 3.09 2.97 2.15 -0.89 41 17 327 +17
28AUG26 410.00 C 0.00 0.00 0.00 1.51 -0.69 41 0 489 0
28AUG26 420.00 C 0.00 0.00 0.00 1.02 -0.55 41 0 218 0
28AUG26 430.00 C 1.57 1.57 1.57 0.70 -0.38 41 1 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.48 -0.27 41 0 121 0
28AUG26 450.00 C 0.00 0.00 0.00 0.32 -0.20 41 0 141 0
28AUG26 460.00 C 1.01 1.01 1.01 0.21 -0.15 41 2 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 126.77 -4.18 69 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 121.63 -3.63 65 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 116.81 -3.61 63 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 111.99 -4.28 61 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 107.53 -2.97 61 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 102.69 -2.94 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 97.97 -3.06 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 92.99 -3.48 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 88.37 -3.52 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 83.67 -3.35 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 79.05 -3.47 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 74.53 -3.53 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 70.11 -3.80 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 65.81 -3.90 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 61.64 -3.64 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 57.60 -3.52 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 52.14 -5.46 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 48.51 -4.97 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 45.02 -4.84 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 41.69 -4.68 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 38.52 -4.52 41 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 32.87 -3.26 41 0 381 0
29SEP26 320.00 C 30.69 30.69 30.11 27.58 -3.42 41 29 274 +15
29SEP26 330.00 C 25.73 25.73 23.43 23.01 -2.62 41 27 283 +12
29SEP26 340.00 C 21.46 21.46 19.70 19.14 -2.27 41 37 157 +2
29SEP26 350.00 C 16.74 16.74 16.74 15.88 -1.98 41 5 210 0
29SEP26 360.00 C 0.00 0.00 0.00 12.97 -1.94 41 0 190 0
29SEP26 370.00 C 0.00 0.00 0.00 10.47 -2.01 41 0 928 0
29SEP26 380.00 C 0.00 0.00 0.00 8.39 -1.84 41 0 145 0
29SEP26 390.00 C 0.00 0.00 0.00 6.68 -1.56 41 0 397 0
29SEP26 400.00 C 0.00 0.00 0.00 5.28 -1.32 41 0 207 0
29SEP26 410.00 C 0.00 0.00 0.00 4.03 -1.23 41 0 1,320 0
29SEP26 420.00 C 4.04 5.00 4.04 3.15 -0.89 41 5 196 +5
29SEP26 430.00 C 3.94 3.94 3.94 2.45 -0.73 41 2 401 0
29SEP26 440.00 C 0.00 0.00 0.00 1.90 -0.60 41 0 989 0
29SEP26 450.00 C 0.00 0.00 0.00 1.46 -0.49 41 0 537 0
29SEP26 460.00 C 0.00 0.00 0.00 1.12 -0.39 41 0 716 0
29SEP26 470.00 C 0.00 0.00 0.00 0.86 -0.31 41 0 1,167 0
29SEP26 480.00 C 1.91 1.91 1.91 0.65 -0.25 41 2 133 -2
29SEP26 490.00 C 0.00 0.00 0.00 0.49 -0.20 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.37 -0.16 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.28 -0.12 41 0 127 0
29SEP26 520.00 C 1.31 1.31 1.31 0.22 -0.10 41 15 488 +15
29SEP26 530.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 72.42 -3.54 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 68.31 -3.51 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 64.33 -3.58 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 60.47 -3.34 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 56.75 -2.91 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 51.61 -4.54 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 48.27 -4.75 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 45.07 -4.61 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 42.02 -4.46 40 0 73 0
29OCT26 310.00 C 37.00 37.02 37.00 36.61 -3.26 40 23 236 +15
29OCT26 320.00 C 34.47 34.47 34.47 31.41 -3.00 40 13 1,690 +11
29OCT26 330.00 C 29.61 29.61 26.95 26.83 -2.75 40 40 125 +29
29OCT26 340.00 C 25.27 25.27 23.65 22.87 -2.34 40 20 97 +10
29OCT26 350.00 C 21.50 21.50 21.50 19.44 -2.07 40 15 115 0
29OCT26 360.00 C 0.00 0.00 0.00 16.51 -1.81 40 0 105 0
29OCT26 370.00 C 0.00 0.00 0.00 13.80 -1.82 40 0 88 0
29OCT26 380.00 C 0.00 0.00 0.00 11.47 -1.87 40 0 80 0
29OCT26 390.00 C 0.00 0.00 0.00 9.49 -1.83 40 0 18 0
29OCT26 400.00 C 0.00 0.00 0.00 7.81 -1.60 40 0 2 0
29OCT26 410.00 C 0.00 0.00 0.00 6.22 -1.57 40 0 30 0
29OCT26 420.00 C 6.58 6.58 6.58 5.24 -1.19 40 25 30 0
30DEC26 200.00 C 0.00 0.00 0.00 130.34 -2.71 56 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 125.34 -2.81 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 120.74 -2.96 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 116.13 -3.83 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 111.50 -3.94 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 106.94 -4.01 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 102.46 -3.43 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 98.06 -4.13 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 93.74 -4.30 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 89.52 -4.65 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 85.40 -3.82 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 81.39 -3.99 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 77.48 -3.75 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 73.68 -4.62 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 69.99 -4.70 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 66.42 -2.61 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 62.97 -1.73 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 59.64 -2.80 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 54.79 -4.34 39 0 0 0
30DEC26 295.00 C 52.71 52.71 52.71 52.93 -2.98 41 15 15 +15
30DEC26 300.00 C 49.73 49.73 49.73 49.92 -3.08 40 15 15 +15
30DEC26 310.00 C 0.00 0.00 0.00 44.31 -2.87 40 0 16 0
30DEC26 320.00 C 39.61 39.61 39.28 39.25 -3.08 40 60 197 +60
30DEC26 330.00 C 0.00 0.00 0.00 34.78 -2.67 40 0 122 0
30DEC26 340.00 C 0.00 0.00 0.00 30.51 -2.26 40 0 68 0
30DEC26 350.00 C 0.00 0.00 0.00 26.88 -2.06 40 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 23.65 -1.89 40 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 20.72 -1.82 40 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 18.05 -2.47 40 0 401 0
30DEC26 390.00 C 16.10 16.10 16.10 15.68 -1.87 40 1 2,797 0
30DEC26 400.00 C 0.00 0.00 0.00 13.59 -1.81 40 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 11.41 -2.18 39 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 9.85 -1.95 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 8.49 -1.74 39 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 7.30 -1.55 39 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 6.27 -1.37 39 0 677 0
30DEC26 460.00 C 0.00 0.00 0.00 5.38 -1.21 39 0 1,149 0
30DEC26 470.00 C 6.68 6.68 6.68 4.60 -1.08 39 2 628 +2
30DEC26 480.00 C 0.00 0.00 0.00 3.94 -0.94 39 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 3.47 -0.73 39 0 96 0
30DEC26 500.00 C 0.00 0.00 0.00 2.87 -0.63 39 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 2.45 -0.55 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.09 -0.48 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.78 -0.42 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.51 -0.37 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.28 -0.33 39 0 66 0
30DEC26 560.00 C 0.00 0.00 0.00 1.09 -0.28 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.93 -0.24 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.79 -0.21 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.67 -0.18 39 0 61 0
30DEC26 600.00 C 2.07 2.07 2.07 0.58 -0.17 39 15 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.48 -0.14 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.41 -0.12 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.34 -0.11 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.29 -0.09 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 133.12 -3.69 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 128.54 -4.42 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 124.02 -3.95 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 119.58 -4.60 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 115.21 -4.68 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 110.91 -4.73 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 106.70 -4.77 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 102.57 -4.79 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 98.54 -4.80 43 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 94.59 -4.05 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 90.74 -4.04 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 86.99 -4.67 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 83.34 -4.56 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 79.79 -4.51 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 76.34 -4.39 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 72.99 -4.26 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 69.75 -4.18 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 66.61 -4.01 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 63.58 -3.87 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 60.65 -2.33 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 57.82 -3.00 40 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 52.47 -2.81 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 46.13 -4.55 38 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 41.70 -5.57 38 0 76 0
30MAR27 340.00 C 0.00 0.00 0.00 38.75 -2.26 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 34.90 -2.14 39 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 31.38 -2.13 39 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 28.18 -2.20 39 0 165 0
30MAR27 380.00 C 0.00 0.00 0.00 25.27 -2.10 39 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 22.63 -2.04 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 20.24 -2.13 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 18.08 -2.10 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 16.14 -2.78 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 14.39 -2.60 38 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 12.82 -2.42 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 11.41 -2.25 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 10.15 -2.08 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.03 -1.92 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 8.02 -1.78 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 7.12 -1.64 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.32 -1.51 38 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 5.61 -1.39 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 4.97 -1.28 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.28 -1.30 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 3.79 -1.04 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.36 -0.95 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.98 -0.87 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.63 -0.80 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.33 -0.73 38 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.07 -0.66 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.83 -0.60 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.62 -0.55 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.43 -0.50 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 90.05 -2.90 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 86.56 -2.55 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 83.28 -2.89 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 80.06 -2.84 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 76.90 -2.38 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 73.84 -2.66 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 70.88 -2.62 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 68.01 -2.53 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 64.56 -2.73 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 59.34 -2.57 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 54.49 -2.41 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 50.07 -2.18 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 46.17 -1.78 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 43.60 -0.39 39 0 214 0
29JUN27 360.00 C 0.00 0.00 0.00 39.17 -1.18 39 0 7 0
29JUN27 370.00 C 0.00 0.00 0.00 36.05 -0.96 39 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 33.15 -0.81 39 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 30.47 -0.70 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 27.99 -0.63 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 25.71 -0.80 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 24.31 -0.08 40 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 21.83 -0.43 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 20.55 +0.24 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 18.90 +0.38 40 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 17.41 +0.53 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 16.04 +0.66 40 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 14.79 +0.78 40 0 2 0
TOTAL CALL 853 45,622 +347
10JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 107 0 33 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 96 0 33 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 85 0 111 0
10JUL26 290.00 P 0.01 0.01 0.01 0.01 0.00 74 100 213 -85
10JUL26 295.00 P 0.04 0.04 0.04 0.01 -0.01 63 42 180 +27
10JUL26 300.00 P 0.28 0.28 0.17 0.02 -0.04 56 8 187 +2
10JUL26 310.00 P 0.45 0.45 0.45 0.35 -0.13 56 2 163 +2
10JUL26 320.00 P 2.93 2.93 1.82 2.43 +0.29 54 60 151 +36
10JUL26 330.00 P 8.22 8.22 5.59 8.23 +1.97 52 26 75 +26
10JUL26 340.00 P 0.00 0.00 0.00 17.33 +4.13 55 0 15 0
10JUL26 350.00 P 21.58 21.58 21.58 27.20 +5.62 0 3 3 +3
10JUL26 360.00 P 0.00 0.00 0.00 37.20 +5.95 0 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 47.20 +4.76 0 0 0 0
10JUL26 380.00 P 52.13 52.13 52.13 57.20 +5.07 0 1 0 -1
10JUL26 390.00 P 0.00 0.00 0.00 67.20 +4.87 0 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 77.20 +4.82 0 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 87.20 +4.85 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 97.20 +3.73 0 0 0 0
17JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
17JUL26 280.00 P 0.40 0.43 0.40 0.11 0.00 44 21 55 +21
17JUL26 285.00 P 0.60 0.60 0.60 0.23 +0.01 44 13 45 0
17JUL26 290.00 P 0.68 0.68 0.68 0.44 +0.03 44 3 34 +3
17JUL26 295.00 P 0.00 0.00 0.00 0.81 +0.09 44 0 1 0
17JUL26 300.00 P 1.80 1.92 1.80 1.40 +0.21 44 17 133 0
17JUL26 310.00 P 3.62 3.64 3.00 3.48 +0.64 45 24 182 +13
17JUL26 320.00 P 7.60 7.60 7.60 6.86 +1.00 43 2 18 +2
17JUL26 330.00 P 0.00 0.00 0.00 12.35 +1.86 43 0 4 0
17JUL26 340.00 P 0.00 0.00 0.00 19.68 +2.91 44 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 28.23 +4.44 44 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 37.53 +5.17 44 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 47.26 +4.82 44 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 57.20 +4.35 0 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 67.20 +4.15 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 77.20 +4.30 0 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 87.20 +3.99 0 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 97.20 +3.73 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 0.00 42 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 0.00 42 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 507 0
30JUL26 275.00 P 1.20 1.24 1.20 0.71 +0.05 42 50 324 +50
30JUL26 280.00 P 1.68 1.68 1.63 1.07 +0.08 42 19 491 +1
30JUL26 285.00 P 2.05 2.05 2.01 1.60 +0.17 42 30 207 +15
30JUL26 290.00 P 2.70 2.70 2.70 2.30 +0.28 42 1 277 +1
30JUL26 295.00 P 0.00 0.00 0.00 3.20 +0.44 42 0 257 0
30JUL26 300.00 P 3.91 4.26 3.91 4.34 +0.59 42 2 536 +2
30JUL26 310.00 P 7.40 7.40 6.25 7.16 +0.76 42 23 374 +22
30JUL26 320.00 P 12.10 12.10 11.10 11.23 +1.24 41 4 452 0
30JUL26 330.00 P 0.00 0.00 0.00 16.66 +1.74 41 0 688 0
30JUL26 340.00 P 0.00 0.00 0.00 23.36 +2.35 42 0 1,077 0
30JUL26 350.00 P 0.00 0.00 0.00 30.89 +3.67 42 0 404 0
30JUL26 360.00 P 39.84 39.84 39.44 39.30 +3.28 42 75 773 -15
30JUL26 370.00 P 0.00 0.00 0.00 48.26 +3.53 42 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 57.66 +4.81 42 0 675 0
30JUL26 390.00 P 0.00 0.00 0.00 67.35 +3.73 42 0 313 0
30JUL26 400.00 P 0.00 0.00 0.00 79.54 +6.64 69 0 417 0
30JUL26 410.00 P 0.00 0.00 0.00 87.20 +3.56 0 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 98.93 +5.46 75 0 453 0
30JUL26 430.00 P 0.00 0.00 0.00 109.17 +6.66 82 0 124 0
30JUL26 440.00 P 0.00 0.00 0.00 117.20 +4.78 0 0 95 0
30JUL26 450.00 P 0.00 0.00 0.00 127.20 +5.40 0 0 76 0
30JUL26 460.00 P 134.63 134.63 134.63 137.20 +3.45 0 5 15 0
30JUL26 470.00 P 0.00 0.00 0.00 147.20 +4.23 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 157.20 +3.65 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 167.20 +5.23 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 177.20 +5.43 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 187.20 +5.42 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 197.20 +4.18 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 207.20 +3.42 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 217.20 +5.41 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 227.20 +4.22 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 237.20 +4.54 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 247.20 +4.74 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 257.20 +3.94 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 267.20 +4.08 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 277.20 +3.94 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 287.20 +4.91 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 297.20 +5.42 0 0 0 0
28AUG26 200.00 P 0.30 0.30 0.30 0.01 0.00 42 1 3 +1
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.38 +0.06 41 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.54 +0.07 41 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.78 +0.13 41 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 1.11 +0.21 41 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 1.48 +0.24 41 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 2.00 +0.33 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 2.59 +0.37 41 0 95 0
28AUG26 275.00 P 3.94 3.94 3.94 3.35 +0.49 41 15 235 +15
28AUG26 280.00 P 0.00 0.00 0.00 4.25 +0.64 41 0 162 0
28AUG26 285.00 P 0.00 0.00 0.00 5.27 +0.71 41 0 137 0
28AUG26 290.00 P 6.20 6.67 6.20 6.55 +0.97 41 6 227 +5
28AUG26 295.00 P 0.00 0.00 0.00 7.90 +1.00 41 0 163 0
28AUG26 300.00 P 8.83 8.83 8.28 9.43 +1.16 41 3 472 +1
28AUG26 310.00 P 12.33 12.33 12.33 12.94 +1.22 40 4 482 +4
28AUG26 320.00 P 17.60 17.60 16.46 17.40 +1.43 40 4 259 +2
28AUG26 330.00 P 22.48 22.48 20.85 22.79 +1.77 40 16 769 +16
28AUG26 340.00 P 0.00 0.00 0.00 29.05 +2.18 40 0 2,260 0
28AUG26 350.00 P 0.00 0.00 0.00 36.04 +3.55 41 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 43.57 +2.78 41 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 51.64 +4.33 41 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 60.17 +3.00 41 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 68.29 +2.84 37 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 79.54 +5.15 47 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 87.79 +4.15 41 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 98.93 +5.46 51 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 109.17 +6.46 56 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 117.20 +4.34 0 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 127.20 +5.00 0 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 137.20 +3.45 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 147.20 +3.72 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 157.20 +3.65 0 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 167.20 +5.23 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 177.20 +4.47 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 187.20 +4.40 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 197.20 +4.18 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 207.20 +3.42 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 217.20 +5.41 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 227.20 +4.22 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 237.20 +3.93 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 247.20 +4.74 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 257.20 +3.94 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 267.20 +4.08 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 277.20 +3.94 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 287.20 +3.76 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 297.20 +3.93 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.44 +0.08 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.60 +0.09 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.81 +0.14 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.06 +0.14 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.41 +0.23 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.79 +0.24 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 2.30 +0.35 41 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 2.84 +0.35 41 0 45 0
29SEP26 260.00 P 4.37 4.37 4.37 3.58 +0.52 41 8 109 +8
29SEP26 265.00 P 0.00 0.00 0.00 4.32 +0.52 41 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 5.30 +0.74 41 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 6.50 +0.77 41 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 7.78 +1.01 41 0 245 0
29SEP26 285.00 P 0.00 0.00 0.00 9.12 +1.04 41 0 63 0
29SEP26 290.00 P 0.00 0.00 0.00 10.68 +1.25 41 0 106 0
29SEP26 295.00 P 0.00 0.00 0.00 12.28 +1.29 41 0 146 0
29SEP26 300.00 P 0.00 0.00 0.00 13.94 +1.25 41 0 352 0
29SEP26 310.00 P 0.00 0.00 0.00 17.94 +1.35 41 0 1,072 0
29SEP26 320.00 P 21.82 21.82 21.82 22.55 +1.46 40 8 785 0
29SEP26 330.00 P 0.00 0.00 0.00 27.99 +1.83 40 0 901 0
29SEP26 340.00 P 33.37 33.37 33.37 34.09 +2.16 41 15 322 -15
29SEP26 350.00 P 0.00 0.00 0.00 41.18 +4.90 42 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 47.80 +2.32 41 0 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 55.43 +2.56 41 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 62.74 +1.99 39 0 695 0
29SEP26 390.00 P 0.00 0.00 0.00 69.64 +3.77 35 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 79.64 +2.15 38 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 88.46 +2.75 37 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 98.93 +2.76 41 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 109.17 +3.38 45 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 117.71 +3.81 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 127.44 +5.24 41 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 137.27 +3.52 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 147.20 +3.72 0 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 157.20 +3.65 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 167.20 +5.23 0 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 177.20 +4.47 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 187.42 +4.62 53 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 197.20 +4.18 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 207.20 +3.42 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 217.42 +4.68 58 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 227.20 +4.22 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 237.20 +3.93 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 247.20 +4.16 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 257.20 +3.94 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 267.20 +4.08 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 277.20 +3.94 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 287.20 +3.76 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 297.20 +3.93 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 307.20 +4.78 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 317.40 +5.61 74 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 327.20 +4.19 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 337.20 +4.14 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 347.20 +4.18 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 357.20 +5.38 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 367.20 +4.14 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 377.20 +5.41 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 5.17 +0.58 40 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 6.19 +0.72 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 7.20 +0.72 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 8.76 +1.02 40 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 10.12 +1.02 40 0 117 0
29OCT26 285.00 P 0.00 0.00 0.00 11.66 +1.20 40 0 55 0
29OCT26 290.00 P 13.44 13.44 13.44 13.32 +1.31 40 15 28 +15
29OCT26 295.00 P 0.00 0.00 0.00 14.98 +1.26 40 0 60 0
29OCT26 300.00 P 0.00 0.00 0.00 16.78 +1.33 40 0 45 0
29OCT26 310.00 P 20.59 20.95 20.59 20.84 +1.23 40 30 122 +15
29OCT26 320.00 P 25.44 25.44 25.44 25.64 +1.55 39 15 280 +15
29OCT26 330.00 P 31.08 31.08 31.08 31.03 +1.84 39 7 267 +7
29OCT26 340.00 P 0.00 0.00 0.00 37.03 +2.12 39 0 52 0
29OCT26 350.00 P 0.00 0.00 0.00 44.86 +3.75 41 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 49.61 +1.31 38 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 57.17 +2.18 38 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 64.97 +2.41 38 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 73.10 +2.40 38 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 81.33 +2.31 38 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 90.77 +3.08 39 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 98.93 +2.00 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.99 +0.13 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 1.25 +0.13 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.56 +0.18 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.95 +0.21 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.34 +0.21 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 2.90 +0.32 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 3.45 +0.32 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 4.13 +0.44 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 4.90 +0.48 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 5.84 +0.65 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 6.88 +0.88 40 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 7.95 +0.92 40 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 9.07 +1.00 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 10.14 +0.95 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 11.48 +0.95 39 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 13.30 +1.42 40 0 105 0
30DEC26 280.00 P 15.01 15.01 15.01 15.04 +1.31 40 15 52 0
30DEC26 285.00 P 0.00 0.00 0.00 16.67 +1.20 40 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 18.38 +1.28 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 20.20 +1.35 39 0 93 0
30DEC26 300.00 P 21.30 21.30 21.30 22.15 +1.45 39 1 226 +1
30DEC26 310.00 P 0.00 0.00 0.00 26.45 +1.64 39 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 31.28 +1.74 39 0 537 0
30DEC26 330.00 P 0.00 0.00 0.00 36.66 +2.04 39 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 42.57 +2.24 39 0 128 0
30DEC26 350.00 P 48.73 48.73 48.73 48.91 +1.23 39 15 2,452 +15
30DEC26 360.00 P 55.32 55.32 55.32 55.77 +2.61 39 1 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 64.91 +5.12 41 0 2,922 0
30DEC26 380.00 P 0.00 0.00 0.00 69.50 +2.21 38 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 77.22 +2.44 38 0 2,312 0
30DEC26 400.00 P 0.00 0.00 0.00 86.44 +2.05 40 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 94.16 +3.32 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 102.62 +3.18 39 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 110.63 +2.45 37 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 120.73 +1.49 39 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 128.28 +2.16 35 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 137.40 +1.19 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 148.46 +3.85 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 158.01 +4.29 39 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 167.67 +4.44 39 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 177.40 +4.60 39 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 187.42 +4.32 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 197.20 +4.05 0 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 207.20 +3.42 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 217.42 +4.67 45 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 227.20 +4.22 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 237.20 +3.93 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 247.20 +4.16 0 0 0 0
30DEC26 580.00 P 257.00 257.00 257.00 257.20 +3.94 0 2 3 +2
30DEC26 590.00 P 0.00 0.00 0.00 267.20 +4.08 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 277.20 +3.94 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 287.20 +3.76 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 297.20 +3.93 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 307.20 +4.47 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 317.40 +4.70 57 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 327.20 +4.19 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 337.20 +4.14 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 347.20 +4.18 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 357.20 +4.77 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 367.20 +4.14 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 377.20 +4.45 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.22 +0.01 38 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 2.63 +0.02 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.20 +0.05 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.87 +0.15 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 4.40 +0.11 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 5.34 +0.27 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 6.14 +0.28 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 7.06 +0.41 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 8.13 +0.45 38 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 9.21 +0.48 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 10.38 +0.59 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 11.77 +0.72 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 13.17 +0.76 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 14.58 +0.80 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 16.30 +0.62 38 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 18.05 +0.61 38 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 19.81 +0.83 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 21.72 +1.11 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 23.86 +1.46 39 0 37 0
30MAR27 295.00 P 0.00 0.00 0.00 25.85 +1.54 38 0 35 0
30MAR27 300.00 P 28.28 28.37 28.28 28.17 +1.92 39 75 125 +72
30MAR27 310.00 P 32.80 32.90 32.80 32.90 +2.33 39 75 217 +60
30MAR27 320.00 P 0.00 0.00 0.00 36.01 -0.59 37 0 165 0
30MAR27 330.00 P 42.03 42.03 42.03 42.59 +2.13 38 15 403 +15
30MAR27 340.00 P 0.00 0.00 0.00 48.42 +1.00 38 0 98 0
30MAR27 350.00 P 0.00 0.00 0.00 54.58 +2.86 38 0 100 0
30MAR27 360.00 P 0.00 0.00 0.00 61.24 +2.62 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 68.19 +2.81 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 74.84 +2.83 37 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 82.32 +2.99 38 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 90.06 +3.16 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 100.02 +5.28 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 106.13 +3.01 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 114.44 +3.04 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 122.93 +2.84 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 131.56 +2.98 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 139.55 +1.75 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 149.69 +2.86 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 159.01 +2.92 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 168.40 +2.64 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 177.71 +2.59 36 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 187.42 +2.87 36 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 197.60 +3.80 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 207.39 +3.61 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 217.42 +4.67 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 227.20 +4.22 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 237.20 +3.93 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 247.20 +4.16 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 257.20 +3.94 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 267.20 +4.08 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 277.20 +3.94 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 287.20 +3.76 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 297.20 +3.93 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 18.66 +2.91 40 0 3 0
29JUN27 265.00 P 0.00 0.00 0.00 20.23 +2.89 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 21.90 +2.80 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 23.26 +2.39 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 25.23 +2.57 39 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 27.29 +2.69 39 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 29.36 +2.67 39 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 32.01 +3.09 39 0 2 0
29JUN27 300.00 P 33.16 33.16 33.10 33.68 +2.94 39 76 2,110 +65
29JUN27 310.00 P 37.79 37.79 37.60 38.57 +3.60 39 16 24 +5
29JUN27 320.00 P 0.00 0.00 0.00 46.20 +6.45 41 0 27 0
29JUN27 330.00 P 46.50 47.51 46.50 52.03 +6.86 41 46 164 +31
29JUN27 340.00 P 0.00 0.00 0.00 54.68 +3.93 38 0 35 0
29JUN27 350.00 P 0.00 0.00 0.00 60.49 +2.19 38 0 76 0
29JUN27 360.00 P 0.00 0.00 0.00 66.90 +3.80 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 73.36 +3.59 38 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 80.00 +3.61 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 88.50 +4.65 39 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 94.27 +3.36 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 101.55 +3.02 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 109.34 +2.34 37 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 117.36 +2.97 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 125.59 +3.08 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 134.08 +3.00 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 142.71 +3.04 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 151.22 +2.64 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 160.09 +2.90 35 0 5 0
TOTAL PUT 1,015 65,631 +480
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$ 2.26
30JUL26 1.60 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.52 -0.01 66 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.15 0.00 54 0 570 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 53 0 827 0
30JUL26 2.40 C 0.00 0.00 0.00 0.06 -0.01 51 0 465 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 0.00 54 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.03 0.00 59 0 25 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 125 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.67 -0.03 48 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.62 -0.03 44 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.58 -0.03 54 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.54 -0.02 57 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.45 -0.02 54 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.41 -0.02 54 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 -0.01 55 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.13 -0.01 54 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 120 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.01 53 0 200 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 0.00 55 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 55 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 54 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.71 -0.01 66 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.66 -0.02 61 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.62 -0.02 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.58 -0.02 61 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.54 -0.02 60 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 -0.01 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 -0.02 61 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.43 -0.02 59 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.40 -0.01 59 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 -0.01 57 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.23 -0.01 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.01 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 59 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 57 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 55 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 53 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 58 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.74 -0.01 67 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.70 -0.01 67 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.66 -0.02 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.62 -0.02 64 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.58 -0.02 63 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.55 -0.01 64 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.51 -0.02 62 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.48 -0.02 62 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.33 -0.01 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 -0.01 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.25 -0.01 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 -0.01 58 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 0.00 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.80 -0.02 69 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.76 -0.02 68 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.73 -0.02 68 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 -0.01 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 -0.02 67 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.63 -0.02 66 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 -0.02 66 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.57 -0.01 66 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.53 -0.03 63 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.48 -0.02 63 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 -0.01 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 -0.01 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 0.00 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.01 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 0.00 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.01 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 0.00 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.01 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.01 64 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.01 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 0.00 65 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 0.00 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 64 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 64 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 60 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 52 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.88 -0.02 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.84 -0.02 69 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.81 -0.02 69 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 -0.02 68 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.74 -0.03 66 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.71 -0.03 66 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.69 -0.02 67 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.66 -0.03 66 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.63 -0.03 65 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.59 -0.01 66 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.01 66 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 -0.01 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.01 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.01 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 -0.01 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 -0.01 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.36 -0.01 68 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 -0.01 67 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.01 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.01 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.01 68 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.01 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.01 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.01 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.01 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.01 68 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 0.00 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 0.00 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.01 67 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.01 67 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.01 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.01 64 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.94 -0.01 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.91 0.00 69 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.88 0.00 69 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.84 -0.01 67 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.81 -0.01 66 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.78 -0.02 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.76 -0.01 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.73 -0.01 65 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.71 0.00 66 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.66 -0.01 65 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.61 -0.01 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.57 -0.01 64 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.54 0.00 64 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 -0.01 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.47 -0.01 64 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 0.00 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 0.00 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 0.00 65 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 -0.01 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 0.00 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 0.00 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 0.00 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.01 64 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 0.00 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 0.00 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 0.00 65 0 103 0
TOTAL CALL 0 9,828 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 0.00 56 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 0.00 57 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 0.00 54 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.09 0.00 55 0 102 0
30JUL26 2.30 P 0.00 0.00 0.00 0.14 0.00 55 0 35 0
30JUL26 2.40 P 0.00 0.00 0.00 0.20 0.00 53 0 167 0
30JUL26 2.50 P 0.00 0.00 0.00 0.28 0.00 56 0 678 0
30JUL26 2.60 P 0.36 0.36 0.36 0.37 +0.01 61 100 347 +100
30JUL26 2.70 P 0.00 0.00 0.00 0.46 +0.01 63 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.56 +0.01 72 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.66 +0.02 80 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.76 +0.02 88 0 63 0
30JUL26 3.10 P 0.00 0.00 0.00 0.86 +0.02 95 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.96 +0.02 102 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.06 +0.03 109 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.16 +0.03 115 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.26 +0.03 121 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.36 +0.03 126 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.46 +0.02 132 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.56 +0.03 138 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.66 +0.02 143 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.76 +0.03 148 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.86 +0.03 153 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 0.00 50 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 0.00 55 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 0.00 57 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.08 0.00 58 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.11 -0.01 56 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 0.00 57 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.34 +0.01 58 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 +0.02 60 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.50 +0.01 60 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.59 +0.02 63 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.67 +0.01 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.78 +0.03 70 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.87 +0.02 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.97 +0.02 75 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.07 +0.03 79 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.17 +0.02 84 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.27 +0.03 88 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.36 +0.02 85 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.46 +0.02 89 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.56 +0.02 92 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 +0.02 96 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.76 +0.03 99 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.86 +0.03 102 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.07 0.00 61 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29SEP26 1.90 P 0.13 0.13 0.13 0.10 0.00 62 60 152 -60
29SEP26 1.95 P 0.00 0.00 0.00 0.11 0.00 59 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.17 0.00 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.22 0.00 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.28 0.00 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 0.00 62 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 0.00 58 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 +0.01 58 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 +0.01 59 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 +0.01 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 +0.02 61 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.80 +0.02 63 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.89 +0.02 64 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.98 +0.02 64 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.08 +0.03 68 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.17 +0.02 67 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.27 +0.02 71 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.37 +0.03 74 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 +0.02 72 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 +0.02 75 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 +0.02 77 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 +0.02 80 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 +0.02 83 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 +0.03 85 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 +0.03 88 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 +0.03 90 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 +0.03 92 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 +0.03 95 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 +0.03 97 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 +0.03 99 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 +0.03 101 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 +0.03 103 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 +0.03 108 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.26 +0.03 113 0 0 0
29SEP26 5.75 P 3.53 3.53 3.53 3.51 +0.03 117 1 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.76 +0.03 121 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.01 +0.03 125 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.26 +0.03 129 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.51 +0.03 132 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.76 +0.03 136 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.01 +0.03 139 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.26 +0.03 143 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.51 +0.03 146 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.76 +0.03 149 0 0 0
29OCT26 1.60 P 0.07 0.07 0.07 0.05 0.00 61 60 60 +60
29OCT26 1.65 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.22 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.33 +0.01 63 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.39 0.00 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.45 0.00 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.51 +0.01 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.58 +0.01 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.66 +0.01 61 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 +0.01 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 +0.01 60 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.91 +0.01 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.00 +0.02 62 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.13 +0.01 68 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.01 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.01 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.01 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 0.00 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 0.00 66 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 0.00 66 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.01 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 +0.01 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.49 0.00 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.56 +0.01 69 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.63 +0.01 69 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 +0.01 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 +0.01 65 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.82 0.00 64 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.90 +0.01 65 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 +0.01 64 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.07 +0.02 66 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 +0.02 65 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.24 +0.02 66 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.33 +0.01 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.41 +0.01 65 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 +0.02 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.60 +0.01 67 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.70 +0.02 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.79 +0.01 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.89 +0.01 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.98 +0.01 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.08 +0.02 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.17 +0.01 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.27 +0.01 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 +0.01 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.46 +0.01 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.56 +0.02 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.66 +0.02 75 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 0.00 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 0.00 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 0.00 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 0.00 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 -0.01 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 0.00 70 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 0.00 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 0.00 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 0.00 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 0.00 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 0.00 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 0.00 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 -0.01 67 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 0.00 71 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 0.00 72 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 0.00 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.83 -0.01 65 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 -0.01 64 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.98 0.00 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.06 0.00 65 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 -0.01 64 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.21 +0.01 64 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.30 +0.01 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 +0.01 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.46 +0.01 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 +0.01 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 +0.02 66 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 +0.03 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.02 64 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 +0.02 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.03 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 +0.02 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 +0.03 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.30 +0.02 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.39 +0.02 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.49 +0.03 69 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.22 0.00 67 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.24 0.00 67 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.26 0.00 67 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.28 0.00 66 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.31 0.00 67 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.33 0.00 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.36 +0.01 67 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.38 0.00 67 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.41 0.00 67 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.47 +0.01 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.53 +0.01 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 +0.01 68 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 0.00 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.71 0.00 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 -0.01 65 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 +0.03 68 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.91 -0.02 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.98 0.00 66 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.06 0.00 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 -0.01 66 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.21 0.00 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 0.00 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.36 -0.01 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.44 0.00 64 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 0.00 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.61 0.00 65 0 22 0
TOTAL PUT 221 28,514 +100
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$ 7.76
29SEP26 5.78 C 0.00 0.00 0.00 2.02 -0.06 43 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.77 -0.04 37 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.54 -0.03 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.32 -0.03 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.08 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.90 -0.08 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.73 -0.07 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.58 -0.06 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.67 +0.03 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.84 +0.06 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.23 +0.09 35 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.44 +0.07 36 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.62 +0.04 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.87 +0.07 37 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.07 +0.04 34 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.53 +0.03 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.00 +0.04 36 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.48 +0.03 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.43 +0.03 0 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$ 7.76
30JUL26 5.50 C 0.00 0.00 0.00 2.27 - 51 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 2.01 - 0 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.53 -0.06 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.03 -0.08 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.81 -0.07 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.27 -0.04 34 0 17 0
30JUL26 8.00 C 0.17 0.17 0.15 0.17 -0.03 35 5 9 +5
30JUL26 8.25 C 0.10 0.10 0.10 0.10 -0.01 35 35 78 -5
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 78 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 12 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 44 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
30JUL26 9.50 C 0.02 0.02 0.02 0.01 0.00 44 4 62 -1
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.28 - 0 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 2.03 - 0 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.79 -0.06 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.54 -0.07 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.32 -0.05 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.09 -0.07 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.88 -0.06 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.53 -0.03 34 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.39 -0.03 34 0 45 0
28AUG26 8.00 C 0.29 0.29 0.28 0.29 -0.02 34 62 139 +62
28AUG26 8.25 C 0.00 0.00 0.00 0.21 -0.01 35 0 60 0
28AUG26 8.50 C 0.12 0.12 0.12 0.14 -0.02 34 9 39 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 -0.02 34 0 107 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 35 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 36 0 113 0
28AUG26 9.75 C 0.03 0.03 0.03 0.02 0.00 37 20 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.53 -0.08 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 -0.06 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 -0.07 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 -0.07 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.05 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.05 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
29SEP26 8.00 C 0.33 0.33 0.33 0.33 -0.02 32 15 38 +15
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.03 32 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 34 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 34 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 34 0 118 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 34 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 34 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 15.00 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 0.01 0.00 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.30 - 44 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 2.04 - 35 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.80 -0.07 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.56 -0.06 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.33 -0.06 31 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.07 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.59 -0.07 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 -0.02 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 - 37 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.04 -0.07 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 -0.07 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.35 -0.08 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 -0.05 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 -0.09 28 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.05 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.06 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 -0.06 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
30DEC26 8.25 C 0.40 0.40 0.40 0.40 -0.05 29 3 33 +3
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.05 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.03 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 - 30 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.04 - 25 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.84 -0.08 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.63 -0.03 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.45 -0.02 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 -0.04 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.02 29 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.32 - 27 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.11 - 28 0 0 -
29JUN27 6.00 C 1.93 1.93 1.93 1.90 -0.09 27 1 5 +1
29JUN27 6.25 C 0.00 0.00 0.00 1.73 -0.06 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.56 -0.07 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 -0.06 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.14 -0.05 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 -0.05 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.81 -0.04 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 -0.03 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
TOTAL CALL 154 2,324 +80
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 +0.02 36 0 21 0
30JUL26 7.50 P 0.15 0.15 0.15 0.15 +0.03 36 1 25 +1
30JUL26 7.75 P 0.26 0.29 0.26 0.26 +0.04 36 20 127 +20
30JUL26 8.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 91 0
30JUL26 8.25 P 0.00 0.00 0.00 0.56 +0.03 32 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.78 +0.05 35 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 1.01 +0.05 36 0 106 0
30JUL26 9.00 P 1.25 1.25 1.25 1.28 +0.08 49 10 82 -10
30JUL26 9.25 P 0.00 0.00 0.00 1.50 +0.06 44 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.75 +0.07 49 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 2.00 +0.07 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.75 +0.07 68 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.75 +0.07 99 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.25 +0.07 106 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.74 +0.06 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.25 +0.07 129 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.75 +0.06 135 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 +0.03 34 0 16 0
28AUG26 7.50 P 0.35 0.35 0.35 0.34 +0.05 34 2 132 +2
28AUG26 7.75 P 0.46 0.46 0.46 0.47 +0.03 34 15 211 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 81 0
28AUG26 8.25 P 0.00 0.00 0.00 0.81 +0.04 34 0 95 0
28AUG26 8.50 P 0.00 0.00 0.00 1.00 +0.04 34 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.24 +0.07 38 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.46 +0.07 38 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.69 +0.07 38 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.92 +0.06 37 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.17 +0.07 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 +0.06 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.90 +0.06 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.40 +0.06 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.89 +0.06 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.39 +0.06 53 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.89 +0.07 59 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.38 +0.06 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.88 +0.06 59 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.38 +0.06 65 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.88 +0.07 71 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 39 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 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 32 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.03 32 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.03 32 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.04 32 0 21 0
29SEP26 8.00 P 0.66 0.66 0.66 0.69 +0.03 32 3 48 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.88 +0.07 33 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.07 33 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.06 35 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.07 36 0 22 0
29SEP26 9.25 P 1.74 1.74 1.71 1.72 +0.07 35 2 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 +0.03 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 +0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 +0.06 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 +0.04 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.04 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.89 +0.04 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.39 +0.04 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 +0.05 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.04 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.88 +0.04 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.38 +0.04 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.88 +0.05 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.36 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.87 +0.04 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.03 - 32 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.46 +0.03 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.60 +0.04 31 0 4 0
29OCT26 8.00 P 0.00 0.00 0.00 0.75 +0.04 31 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.91 +0.05 31 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 +0.06 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.53 +0.05 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.76 +0.06 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.99 +0.06 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 +0.07 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.46 +0.08 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.95 +0.08 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.40 +0.04 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.92 +0.07 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.39 +0.04 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 - 29 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 0.00 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 0.00 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 0.00 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.02 29 0 35 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.04 30 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.02 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.02 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.02 30 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.57 +0.03 31 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.05 32 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 +0.07 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.09 33 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 +0.10 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.08 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 +0.07 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.92 +0.07 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.07 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.07 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.41 +0.07 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 +0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.40 +0.06 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.90 +0.07 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.40 +0.07 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.90 +0.07 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 - 30 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.01 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.01 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.02 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 +0.03 28 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.03 28 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.04 29 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.03 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 +0.03 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 +0.07 30 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 +0.10 31 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 +0.05 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.96 +0.07 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 +0.09 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.94 +0.09 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.42 +0.07 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.92 +0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.41 +0.07 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.91 +0.07 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.41 +0.07 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.90 +0.07 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.40 +0.07 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.90 +0.07 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 - 31 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.17 - 30 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.02 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.03 31 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.95 +0.04 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 +0.03 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 +0.04 31 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 +0.04 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 +0.05 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 +0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.19 +0.05 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 +0.06 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.62 +0.06 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 +0.07 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.55 +0.08 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.03 +0.07 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.53 +0.08 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.04 +0.09 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.52 +0.09 46 0 0 0
TOTAL PUT 53 3,092 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 18.75
30JUL26 13.50 C 0.00 0.00 0.00 5.27 -0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.77 -0.35 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.27 -0.35 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.78 -0.34 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.28 -0.34 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.79 -0.33 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.30 -0.34 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.84 -0.32 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.41 -0.30 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.04 -0.27 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.70 -0.25 30 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 0.46 -0.22 31 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.30 -0.15 32 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.18 -0.10 32 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.30 -0.35 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.81 -0.34 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.31 -0.34 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.82 -0.34 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.34 -0.33 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.87 -0.32 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.42 -0.31 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.99 -0.30 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.61 -0.28 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.25 -0.27 28 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.96 -0.26 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.74 -0.20 30 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.54 -0.17 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.39 -0.13 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 30 0
28AUG26 22.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.31 -0.34 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.81 -0.34 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.32 -0.34 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.83 -0.34 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.36 -0.33 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.91 -0.32 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.48 -0.31 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.08 -0.30 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 -0.28 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.38 -0.27 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 -0.27 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.86 -0.24 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 -0.19 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 -0.16 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.11 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.31 -0.34 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.82 -0.33 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 -0.34 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.86 -0.33 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.40 -0.32 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.97 -0.30 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.56 -0.29 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.19 -0.27 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.85 -0.25 28 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.53 -0.24 28 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.26 -0.25 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.03 -0.22 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.83 -0.19 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.66 -0.16 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.41 -0.11 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.33 -0.33 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.86 -0.33 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 -0.32 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.97 -0.31 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 -0.29 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.17 -0.28 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 -0.27 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.46 -0.25 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.15 -0.23 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.87 -0.21 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 -0.20 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 -0.18 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.16 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.15 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.12 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.47 -0.32 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.04 -0.31 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.62 -0.31 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.22 -0.30 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.84 -0.28 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.48 -0.27 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.15 -0.25 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.83 -0.24 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.53 -0.23 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.26 -0.21 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.00 -0.21 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 -0.18 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.17 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 -0.15 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 -0.13 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.10 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 -0.07 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.66 -0.31 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.25 -0.30 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.86 -0.29 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.48 -0.28 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 -0.27 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.78 -0.25 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.45 -0.26 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.15 -0.24 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.86 -0.23 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.60 -0.21 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.35 -0.21 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.13 -0.18 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.91 -0.19 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.73 -0.15 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 -0.13 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.10 -0.13 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.88 -0.10 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 -0.08 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
TOTAL CALL 0 725 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.50 P 0.02 0.02 0.02 0.01 0.00 38 2 2 +2
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 36 0
30JUL26 17.50 P 0.08 0.08 0.08 0.14 +0.04 32 4 25 +4
30JUL26 18.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.45 +0.13 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.71 +0.19 32 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 1.02 +0.20 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.39 +0.24 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.28 +0.31 32 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.25 +0.33 0 1 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.25 +0.34 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.25 +0.34 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.25 +0.34 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.25 +0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.25 +0.34 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.25 +0.34 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.25 +0.34 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.25 +0.34 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.25 +0.34 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.25 +0.34 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.25 +0.34 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.25 +0.34 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.25 +0.34 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.25 +0.34 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.25 +0.34 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.25 +0.34 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.25 +0.34 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.36 +0.07 29 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.54 +0.12 30 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.75 +0.15 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.01 +0.18 29 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.31 +0.20 28 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.70 +0.22 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.52 +0.27 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.43 +0.31 29 1 1 +1
28AUG26 23.00 P 0.00 0.00 0.00 4.39 +0.33 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.37 +0.34 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.36 +0.34 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.35 +0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.35 +0.34 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.35 +0.35 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.34 +0.34 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.34 +0.35 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.33 +0.34 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.33 +0.34 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.33 +0.35 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.32 +0.34 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.32 +0.35 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.31 +0.34 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.31 +0.34 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.30 +0.34 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.30 +0.34 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.04 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.08 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.73 +0.11 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.97 +0.15 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.24 +0.19 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.57 +0.24 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.87 +0.23 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 +0.25 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.51 +0.28 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.43 +0.31 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.39 +0.32 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.37 +0.33 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.36 +0.34 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 +0.34 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.35 +0.35 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.34 +0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.34 +0.35 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.33 +0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.33 +0.34 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.33 +0.35 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.32 +0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.32 +0.35 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.31 +0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.31 +0.34 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.30 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.30 +0.34 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.49 +0.08 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.66 +0.11 29 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.87 +0.15 29 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 1.10 +0.18 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.37 +0.21 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.67 +0.23 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.99 +0.25 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.74 +0.25 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.57 +0.28 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.47 +0.30 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.42 +0.33 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.38 +0.33 28 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.36 +0.33 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.35 +0.34 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.35 +0.35 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30DEC26 15.50 P 0.26 0.26 0.26 0.30 +0.06 28 2 2 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.06 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 +0.12 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.09 +0.13 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 +0.17 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 +0.19 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.21 +0.20 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.93 +0.24 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.72 +0.27 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.58 +0.29 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.48 +0.30 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.42 +0.32 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.39 +0.33 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.37 +0.34 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.35 +0.34 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.34 +0.34 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.34 +0.35 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.33 +0.34 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.33 +0.34 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.33 +0.35 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.32 +0.34 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.32 +0.35 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.31 +0.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.31 +0.34 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.30 +0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.30 +0.34 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 +0.09 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 +0.10 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.11 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 +0.14 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.15 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 +0.17 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.16 +0.17 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 +0.19 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.16 +0.22 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.92 +0.25 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.73 +0.27 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.60 +0.30 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.50 +0.30 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.44 +0.32 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.40 +0.33 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.37 +0.34 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.35 +0.34 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.34 +0.34 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.34 +0.35 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.33 +0.34 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.33 +0.35 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.32 +0.34 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.32 +0.35 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.31 +0.34 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.31 +0.34 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.30 +0.34 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.30 +0.34 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.09 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.96 +0.09 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 +0.11 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 +0.11 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 +0.14 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.83 +0.14 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 +0.17 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.39 +0.17 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.70 +0.19 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.36 +0.21 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 +0.23 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.88 +0.26 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.71 +0.27 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.59 +0.30 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.50 +0.31 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.44 +0.32 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.39 +0.32 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.36 +0.32 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.35 +0.34 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.34 +0.34 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.33 +0.34 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.33 +0.35 32 0 0 0
TOTAL PUT 10 444 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 3.30
30JUL26 2.30 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 -0.12 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.51 -0.12 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 -0.13 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 -0.10 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.09 39 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 -0.07 37 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 -0.05 37 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 300 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.03 38 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 39 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.01 -0.12 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.91 -0.12 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.52 -0.11 30 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 -0.10 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.36 -0.10 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.29 -0.10 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 -0.08 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.08 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 -0.07 38 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.04 39 0 89 0
28AUG26 3.70 C 0.06 0.06 0.06 0.06 -0.03 39 20 20 +19
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.03 38 0 61 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.02 39 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 36 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 -0.12 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 -0.12 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.11 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.10 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.09 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.09 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.09 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.06 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 12 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.05 35 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.04 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.01 -0.12 37 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.91 -0.12 32 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 -0.12 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.10 31 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 -0.09 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 -0.10 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.08 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.07 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 -0.07 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 -0.03 35 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.01 -0.12 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 -0.12 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.11 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.11 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.08 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.09 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.08 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.07 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.07 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.07 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.02 34 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.01 -0.12 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 -0.11 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.11 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.10 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 -0.10 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.08 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.08 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 -0.07 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.07 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.05 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.03 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.02 -0.12 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 -0.11 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.10 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.10 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.10 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 -0.07 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.07 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.08 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.02 32 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
TOTAL CALL 20 2,484 +19
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 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 45 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 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
30JUL26 3.10 P 0.05 0.05 0.05 0.05 +0.02 41 161 161 +119
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.03 40 0 49 0
30JUL26 3.30 P 0.00 0.00 0.00 0.12 +0.04 38 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.18 +0.06 39 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.25 +0.08 39 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 +0.09 40 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.42 +0.10 42 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.52 +0.11 49 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.62 +0.12 55 0 10 0
30JUL26 4.00 P 0.72 0.72 0.72 0.72 +0.12 61 35 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.82 +0.12 67 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 +0.13 79 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.02 +0.11 77 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.12 +0.11 82 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.22 +0.11 87 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.32 +0.11 91 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.42 +0.11 96 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.52 +0.11 100 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.70 +0.12 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.70 +0.12 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 +0.02 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 2 0
28AUG26 3.10 P 0.00 0.00 0.00 0.13 +0.03 38 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.18 +0.04 38 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.25 +0.06 41 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.31 +0.06 40 0 96 0
28AUG26 3.50 P 0.00 0.00 0.00 0.39 +0.08 42 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.47 +0.09 43 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.55 +0.09 43 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.64 +0.10 44 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.74 +0.11 49 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.83 +0.11 49 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.92 +0.10 49 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.03 +0.12 57 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.13 +0.12 61 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.23 +0.12 64 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.32 +0.12 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.42 +0.11 66 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.53 +0.12 74 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.62 +0.12 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.72 +0.12 75 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.79 +0.09 43 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.04 +0.09 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.29 +0.12 61 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.54 +0.12 67 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.79 +0.13 74 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 38 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29SEP26 3.00 P 0.09 0.09 0.09 0.12 +0.02 35 10 10 +10
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.05 37 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.06 37 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 +0.04 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.08 39 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 +0.08 38 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.08 39 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.66 +0.10 40 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.10 42 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 +0.10 42 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.11 45 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.12 49 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.12 51 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.11 51 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.10 50 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.11 52 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.12 59 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.12 57 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 +0.11 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.11 62 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.09 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.29 +0.12 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.54 +0.12 54 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.79 +0.13 59 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.03 +0.12 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.28 +0.12 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.53 +0.12 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.78 +0.12 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.03 +0.12 81 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 0.02 +0.01 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.11 +0.02 34 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 +0.04 35 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.05 35 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 +0.04 33 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 +0.06 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 +0.07 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.50 +0.07 35 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.58 +0.08 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 +0.08 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 +0.09 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 +0.09 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 +0.10 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 +0.11 42 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 +0.11 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.23 +0.11 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.32 +0.10 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.42 +0.11 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.53 +0.12 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.62 +0.11 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.05 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.06 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.06 33 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.07 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.60 +0.08 32 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.07 34 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.08 35 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 +0.09 31 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.09 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.10 36 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.11 38 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 +0.10 38 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 +0.11 40 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 +0.11 41 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.53 +0.12 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 +0.11 42 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 +0.11 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.82 +0.11 46 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 +0.09 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.29 +0.12 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.54 +0.12 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.79 +0.13 46 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 +0.12 43 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.06 32 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.06 32 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 +0.07 33 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 +0.08 33 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.08 32 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.88 +0.08 32 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 +0.08 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.08 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 +0.09 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 +0.10 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 +0.11 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 +0.11 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 +0.12 37 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 +0.11 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 +0.11 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 +0.11 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 +0.09 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 +0.12 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.54 +0.12 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.79 +0.12 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.53 +0.05 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 +0.07 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 +0.08 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.98 +0.08 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.07 +0.09 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.09 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.09 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 +0.10 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 +0.11 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 +0.12 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.62 +0.11 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.72 +0.11 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.82 +0.11 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.04 +0.09 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.29 +0.12 31 0 0 0
TOTAL PUT 206 3,896 +129
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$ 149.00
10JUL26 122.50 C 0.00 0.00 0.00 26.51 +2.59 91 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 24.01 +2.59 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 21.51 +2.59 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 19.01 +2.58 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 16.51 +2.56 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 14.01 +2.49 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 11.52 +2.35 61 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 9.06 +2.08 61 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 6.69 +1.80 61 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 4.41 +1.10 55 0 0 0
10JUL26 147.50 C 3.80 3.80 3.10 2.68 +0.58 58 7 11 -1
10JUL26 150.00 C 0.00 0.00 0.00 1.43 +0.20 60 0 15 0
10JUL26 152.50 C 0.88 0.88 0.88 0.66 -0.01 61 20 20 +20
10JUL26 155.00 C 0.91 0.91 0.91 0.27 -0.09 62 15 25 +7
10JUL26 157.50 C 0.52 0.52 0.52 0.09 -0.07 62 15 17 -14
10JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.04 63 0 34 0
10JUL26 162.50 C 0.10 0.10 0.10 0.01 -0.02 65 135 153 +121
10JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
10JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 24.84 - 89 0 0 -
17JUL26 127.50 C 0.00 0.00 0.00 21.65 +2.46 50 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 19.80 +2.96 72 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 16.84 +2.26 50 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 14.54 +2.11 50 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 12.35 +1.92 50 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 10.30 +1.71 50 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 8.42 +1.68 50 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 6.59 +1.25 48 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 5.12 +0.97 48 0 0 0
17JUL26 150.00 C 4.41 4.41 4.41 3.93 +0.78 49 15 30 +15
17JUL26 152.50 C 4.05 4.05 3.53 2.99 +0.64 50 18 18 +18
17JUL26 155.00 C 2.46 3.11 2.39 2.25 +0.48 51 75 47 +44
17JUL26 157.50 C 1.98 2.39 1.80 1.60 +0.31 51 75 60 +60
17JUL26 160.00 C 1.08 1.08 1.08 1.10 +0.20 51 15 16 +15
17JUL26 162.50 C 0.00 0.00 0.00 0.74 +0.12 50 0 0 0
17JUL26 165.00 C 0.00 0.00 0.00 0.49 +0.08 50 0 122 0
17JUL26 167.50 C 0.00 0.00 0.00 0.31 +0.04 50 0 15 0
17JUL26 170.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 30 0
17JUL26 172.50 C 0.24 0.24 0.24 0.12 +0.01 50 15 15 +15
17JUL26 175.00 C 0.00 0.00 0.00 0.07 0.00 50 0 1 0
17JUL26 177.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.66 +2.59 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 54.16 +2.59 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 51.67 +2.59 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 49.17 +2.59 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 46.68 +2.59 51 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 44.19 +2.59 51 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 41.70 +2.58 50 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 39.22 +2.57 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 36.75 +2.56 51 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 34.30 +2.54 51 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 32.55 +3.20 71 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 29.78 +2.80 60 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 27.89 +3.23 67 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 25.50 +3.22 64 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 22.50 +2.28 50 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 20.32 +2.19 50 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 18.23 +2.09 51 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 16.23 +1.97 50 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 14.35 +1.84 50 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 12.60 +1.71 50 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 10.97 +1.85 50 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 9.48 +1.67 50 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 7.95 +1.31 49 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 6.81 +1.21 50 0 77 0
30JUL26 152.50 C 5.64 5.64 5.64 5.80 +1.09 50 10 92 0
30JUL26 155.00 C 5.78 5.78 5.78 4.93 +0.93 51 15 110 +15
30JUL26 157.50 C 4.95 5.00 4.95 4.18 +0.80 51 16 47 +15
30JUL26 160.00 C 4.19 4.46 3.58 3.44 +0.66 51 45 158 +12
30JUL26 162.50 C 2.61 3.60 2.61 2.82 +0.57 51 90 105 +90
30JUL26 165.00 C 2.58 2.58 2.58 2.28 +0.47 51 3 196 0
30JUL26 167.50 C 2.16 2.17 2.16 1.84 +0.39 51 4 194 -1
30JUL26 170.00 C 2.07 2.07 2.07 1.47 +0.32 51 1 136 0
30JUL26 172.50 C 0.00 0.00 0.00 1.17 +0.27 51 0 6 0
30JUL26 175.00 C 1.65 1.65 1.65 0.92 +0.21 51 1 24 -1
30JUL26 177.50 C 0.00 0.00 0.00 0.72 +0.17 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 54.44 +2.57 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 51.97 +2.56 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.52 +2.55 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 47.09 +2.53 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.67 +2.51 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 42.21 +2.41 47 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 39.83 +2.36 47 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 37.69 +2.51 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 35.23 +3.05 48 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 33.16 +2.85 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.09 +3.17 51 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 28.90 +2.33 51 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 26.82 +2.23 50 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 24.74 +2.05 50 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 22.83 +1.96 49 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 21.02 +1.89 50 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 19.28 +1.79 49 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 17.64 +1.70 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 16.09 +1.61 49 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 14.63 +1.91 49 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 13.09 +1.60 49 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 11.85 +1.49 49 0 45 0
28AUG26 150.00 C 11.31 11.31 11.31 10.70 +1.38 49 1 98 +1
28AUG26 152.50 C 0.00 0.00 0.00 9.64 +1.25 49 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 8.69 +1.15 49 0 37 0
28AUG26 157.50 C 0.00 0.00 0.00 7.83 +1.04 50 0 24 0
28AUG26 160.00 C 0.00 0.00 0.00 7.06 +0.94 50 0 37 0
28AUG26 162.50 C 7.36 7.36 7.36 6.34 +0.84 50 15 15 -15
28AUG26 165.00 C 0.00 0.00 0.00 5.62 +0.75 50 0 48 0
28AUG26 167.50 C 0.00 0.00 0.00 4.97 +0.68 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 4.38 +0.61 50 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 3.85 +0.54 50 0 10 0
28AUG26 175.00 C 3.75 3.75 3.75 3.38 +0.49 50 1 3 +1
28AUG26 177.50 C 0.00 0.00 0.00 2.96 +0.44 50 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 69.41 +2.59 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.93 +2.59 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.46 +2.58 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.99 +2.57 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.53 +2.56 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 57.09 +2.56 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.66 +2.54 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 52.25 +2.52 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.86 +2.50 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 47.49 +2.46 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.17 +2.44 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 42.87 +2.39 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.48 +2.22 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 38.41 +2.30 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.30 +4.32 55 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 35.17 +3.22 54 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 32.52 +2.53 50 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 30.51 +2.44 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 28.94 +3.34 51 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 27.03 +2.69 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 25.17 +2.38 50 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 23.45 +2.30 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 21.34 +1.70 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 19.82 +1.64 47 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 18.37 +1.61 47 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 16.95 +1.91 47 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 15.48 +1.59 47 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 14.28 +1.49 47 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 13.16 +1.48 47 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 12.12 +1.45 47 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 11.15 +1.21 47 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 10.26 +1.12 47 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 9.44 +1.02 48 0 45 0
29SEP26 162.50 C 8.60 8.60 8.60 8.68 +0.94 48 15 17 -15
29SEP26 165.00 C 8.16 8.16 8.16 7.98 +0.88 48 15 71 +15
29SEP26 167.50 C 0.00 0.00 0.00 7.31 +0.86 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 6.59 +0.87 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 5.84 +0.65 47 0 20 0
29SEP26 175.00 C 0.00 0.00 0.00 5.30 +0.65 47 0 26 0
29SEP26 177.50 C 0.00 0.00 0.00 4.77 +0.54 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.46 - 49 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 28.41 +2.74 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.95 +2.82 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.25 +2.41 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.67 +2.27 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.23 +2.27 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.88 +2.25 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 19.03 +1.65 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.79 +1.86 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 16.40 +1.55 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 15.32 +1.49 46 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 14.29 +1.41 46 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 13.32 +1.33 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 12.37 +1.19 47 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 11.52 +1.11 47 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 10.73 +1.07 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 9.99 +0.99 47 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 9.09 +1.04 47 0 45 0
29OCT26 170.00 C 0.00 0.00 0.00 8.41 +1.04 47 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 7.73 +0.93 47 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 7.12 +0.85 47 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 6.59 +0.84 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.04 +2.54 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.67 +2.54 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.32 +2.51 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.99 +2.51 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.69 +2.47 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.43 +2.47 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.17 +2.41 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.00 +2.41 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.83 +2.39 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.71 +2.34 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 47.72 +2.41 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.65 +2.32 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.62 +2.23 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.69 +2.23 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.71 +2.05 46 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 37.84 +1.96 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.02 +1.91 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.26 +1.79 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.82 +1.95 46 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 31.22 +1.95 46 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 29.44 +1.65 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 27.92 +1.55 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 26.55 +1.59 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.32 +2.00 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 24.09 +1.71 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 23.08 +2.06 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 21.82 +2.12 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 20.70 +2.03 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 19.58 +1.81 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 18.42 +1.76 46 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 17.52 +1.74 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 16.04 +1.15 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.13 +1.20 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 14.31 +1.15 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 13.52 +1.08 46 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 12.78 +1.04 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 12.09 +1.09 46 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 11.59 +0.95 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 10.57 +1.00 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 9.98 +0.94 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 71.10 +2.52 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.86 +2.51 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 66.62 +2.51 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.41 +2.47 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.26 +2.46 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.11 +2.45 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.02 +2.40 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.98 +2.40 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.95 +2.38 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 51.98 +2.32 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.07 +2.31 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.17 +2.31 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.31 +2.20 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.57 +2.21 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.82 +2.20 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.08 +2.11 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.47 +2.07 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.90 +2.07 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.33 +2.50 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.76 +2.40 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.31 +2.36 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.00 +2.41 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 30.61 +2.33 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 29.19 +2.16 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 27.92 +2.09 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 26.70 +2.01 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.54 +1.96 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.42 +1.88 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 23.36 +1.82 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 22.77 +1.88 45 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 21.83 +1.79 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 20.55 +1.69 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.41 +1.37 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 19.01 +1.78 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 17.75 +1.33 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 17.45 +1.40 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.61 +1.81 46 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.75 +1.61 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.06 +1.15 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.40 +1.54 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.93 +2.23 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.03 +2.20 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.16 +2.21 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 54.28 +2.19 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.45 +2.07 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.73 +2.07 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.01 +2.06 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.30 +2.02 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.65 +1.91 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.11 +1.91 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.57 +1.91 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 41.02 +1.88 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.52 +1.73 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 38.16 +1.72 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 36.81 +1.72 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 35.46 +1.72 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 34.10 +1.61 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 32.86 +1.53 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 31.70 +1.78 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.54 +1.81 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 29.31 +1.58 44 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 28.23 +1.50 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.20 +1.46 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 26.26 +1.61 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 25.24 +1.39 44 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 24.32 +1.47 44 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.44 +1.32 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 22.58 +1.39 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.76 +1.24 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.07 +1.30 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.30 +1.44 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.57 +1.50 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 18.83 +1.50 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 18.14 +1.43 45 0 0 0
TOTAL CALL 637 11,585 +417
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.03 87 0 1 0
10JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.09 74 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.24 62 0 0 0
10JUL26 140.00 P 0.18 0.18 0.18 0.05 -0.52 62 20 22 -20
10JUL26 142.50 P 0.00 0.00 0.00 0.18 -0.96 61 0 19 0
10JUL26 145.00 P 0.63 0.70 0.63 0.54 -1.51 62 20 20 +20
10JUL26 147.50 P 0.00 0.00 0.00 1.28 -2.06 62 0 24 0
10JUL26 150.00 P 2.56 2.56 2.56 2.53 -2.47 64 1 1 -1
10JUL26 152.50 P 0.00 0.00 0.00 4.29 -2.48 66 0 2 0
10JUL26 155.00 P 0.00 0.00 0.00 6.25 -2.68 61 0 18 0
10JUL26 157.50 P 10.00 10.00 10.00 8.58 -2.66 61 2 0 -2
10JUL26 160.00 P 0.00 0.00 0.00 11.02 -2.63 62 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 13.50 -2.61 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 16.00 -2.60 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 18.50 -2.60 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 21.00 -2.60 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 23.50 -2.60 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 26.00 -2.60 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 28.50 -2.60 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
17JUL26 127.50 P 0.00 0.00 0.00 0.07 -0.13 50 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.14 -0.22 50 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.26 -0.34 50 0 30 0
17JUL26 135.00 P 0.00 0.00 0.00 0.47 -0.49 50 0 31 0
17JUL26 137.50 P 0.00 0.00 0.00 0.79 -0.68 51 0 21 0
17JUL26 140.00 P 0.00 0.00 0.00 1.24 -0.92 51 0 30 0
17JUL26 142.50 P 2.07 2.07 1.84 1.87 -1.17 51 51 54 +36
17JUL26 145.00 P 2.90 2.90 2.75 2.70 -1.43 51 45 60 +45
17JUL26 147.50 P 4.84 4.84 3.32 3.74 -1.70 51 79 81 +76
17JUL26 150.00 P 5.11 5.11 5.10 5.04 -1.92 51 31 47 +31
17JUL26 152.50 P 0.00 0.00 0.00 6.60 -1.83 52 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 8.10 -2.17 50 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 9.97 -2.30 50 0 15 0
17JUL26 160.00 P 0.00 0.00 0.00 11.99 -2.40 50 0 16 0
17JUL26 162.50 P 0.00 0.00 0.00 14.14 -2.47 50 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 16.40 -2.52 50 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 18.73 -2.56 50 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 21.13 -3.16 50 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 23.56 -3.37 50 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 26.02 -3.45 50 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 28.51 -3.53 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.06 -0.04 51 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.16 -0.08 51 0 49 0
30JUL26 120.00 P 0.37 0.37 0.37 0.25 -0.12 51 35 111 +35
30JUL26 122.50 P 0.42 0.42 0.42 0.37 -0.19 51 15 97 +15
30JUL26 125.00 P 0.00 0.00 0.00 0.56 -0.25 51 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.81 -0.32 51 0 37 0
30JUL26 130.00 P 1.01 1.01 1.01 1.12 -0.43 51 2 51 +2
30JUL26 132.50 P 1.97 1.97 1.97 1.46 -0.58 50 15 104 0
30JUL26 135.00 P 0.00 0.00 0.00 1.94 -0.74 50 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 2.55 -0.91 50 0 78 0
30JUL26 140.00 P 0.00 0.00 0.00 3.28 -1.10 50 0 64 0
30JUL26 142.50 P 3.79 3.92 3.79 4.13 -1.28 50 30 52 +2
30JUL26 145.00 P 4.76 4.76 4.76 5.24 -1.38 50 15 188 +15
30JUL26 147.50 P 0.00 0.00 0.00 6.43 -1.51 51 0 15 0
30JUL26 150.00 P 0.00 0.00 0.00 7.79 -1.60 51 0 66 0
30JUL26 152.50 P 8.74 8.95 8.70 9.30 -1.40 52 13 14 +4
30JUL26 155.00 P 0.00 0.00 0.00 10.91 -1.46 52 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 12.33 -1.82 50 0 22 0
30JUL26 160.00 P 0.00 0.00 0.00 14.10 -1.97 50 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 16.01 -2.04 50 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 17.99 -2.14 50 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 20.06 -2.23 50 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 22.21 -2.28 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 24.41 -3.16 50 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 26.69 -3.27 50 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 28.87 -3.52 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.12 -0.04 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.17 -0.07 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.25 -0.07 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.34 -0.11 49 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.47 -0.14 50 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.64 -0.19 49 0 15 0
28AUG26 115.00 P 0.91 0.91 0.91 0.85 -0.25 50 6 52 +6
28AUG26 117.50 P 0.00 0.00 0.00 1.12 -0.28 50 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 1.41 -0.38 50 0 16 0
28AUG26 122.50 P 0.00 0.00 0.00 1.73 -0.49 49 0 79 0
28AUG26 125.00 P 0.00 0.00 0.00 2.21 -0.52 49 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.69 -0.57 49 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 3.25 -0.78 49 0 11 0
28AUG26 132.50 P 0.00 0.00 0.00 3.88 -0.91 49 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 4.69 -0.98 49 0 4 0
28AUG26 137.50 P 5.56 5.56 5.56 5.57 -1.07 49 6 40 +6
28AUG26 140.00 P 0.00 0.00 0.00 6.52 -1.19 49 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 7.61 -1.28 50 0 16 0
28AUG26 145.00 P 0.00 0.00 0.00 8.77 -1.39 50 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 10.01 -1.50 50 0 2 0
28AUG26 150.00 P 0.00 0.00 0.00 11.34 -1.65 50 0 6 0
28AUG26 152.50 P 0.00 0.00 0.00 12.79 -1.72 50 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 14.31 -1.86 50 0 82 0
28AUG26 157.50 P 0.00 0.00 0.00 15.95 -1.37 51 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 17.34 -1.82 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.10 -1.79 49 0 30 0
28AUG26 165.00 P 0.00 0.00 0.00 20.89 -2.33 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.80 -2.34 50 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.63 -2.05 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 26.68 -2.60 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 29.24 -2.55 53 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.60 -2.22 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.22 -0.08 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 -0.08 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.42 -0.10 47 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.55 -0.14 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.72 -0.16 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.92 -0.21 47 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 1.18 -0.23 47 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 1.45 -0.30 47 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.81 -0.33 47 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 2.20 -0.40 47 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.67 -0.45 47 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 3.18 -0.51 47 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.77 -0.59 47 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 4.44 -0.58 47 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 5.04 -0.89 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 5.89 -0.94 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 6.78 -1.03 47 0 323 0
29SEP26 137.50 P 0.00 0.00 0.00 7.77 -1.11 47 0 375 0
29SEP26 140.00 P 8.28 8.28 8.28 8.81 -1.23 47 15 220 -15
29SEP26 142.50 P 0.00 0.00 0.00 9.94 -1.32 47 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 11.16 -1.42 47 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 12.45 -1.52 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.83 -1.21 48 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 14.94 -1.48 47 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 16.58 -1.41 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.16 -1.57 47 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 19.78 -2.10 47 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 21.30 -2.01 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.91 -2.04 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 24.68 -2.88 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 27.22 -2.35 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 29.04 -2.34 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 30.50 -2.67 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 32.85 -2.44 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 5.09 - 47 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 5.80 -0.66 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 6.52 -0.92 46 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 7.44 -0.96 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 8.40 -1.04 46 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 9.43 -1.13 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 10.51 -1.24 46 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 11.72 -1.30 47 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 12.94 -1.37 47 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 14.26 -1.40 47 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 15.64 -1.06 47 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 17.38 -0.76 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 18.45 -1.82 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 19.71 -2.14 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.58 -2.05 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.29 -1.86 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.05 -1.98 47 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 26.31 -2.55 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.55 -2.39 47 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 30.42 -2.43 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.10 -2.72 46 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 34.03 -2.78 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.52 -0.07 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.66 -0.08 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.82 -0.12 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.03 -0.12 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.23 -0.18 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.53 -0.18 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.82 -0.21 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.17 -0.26 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.57 -0.26 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.97 -0.35 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 3.49 -0.36 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 4.03 -0.36 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.57 -0.49 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 5.26 -0.49 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.95 -0.50 46 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 6.65 -0.63 46 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 7.28 -0.87 45 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 8.13 -0.83 45 0 370 0
30DEC26 130.00 P 0.00 0.00 0.00 8.98 -0.87 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.95 -0.94 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.98 -1.02 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 12.04 -1.12 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 13.16 -1.19 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 14.42 -1.23 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 15.67 -1.34 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.06 -1.38 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 18.48 -1.49 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.95 -1.88 45 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 21.47 -1.44 46 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 22.95 -1.65 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 24.27 -1.77 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.79 -2.19 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.50 -2.31 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 29.26 -2.29 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.00 -2.19 45 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 32.86 -2.87 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 34.65 -2.99 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 36.53 -3.08 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.80 -0.07 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.00 -0.08 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.21 -0.08 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.45 -0.13 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.75 -0.13 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.05 -0.14 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.41 -0.19 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.82 -0.20 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.24 -0.21 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.72 -0.28 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.27 -0.28 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.82 -0.28 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.42 -0.39 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.98 -0.53 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.65 -0.57 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 7.38 -0.66 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 8.40 -0.52 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 9.00 -0.81 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.17 -0.53 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.79 -0.96 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.78 -0.95 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 12.82 -1.01 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.92 -1.07 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.06 -1.14 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 16.27 -1.16 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 17.51 -1.26 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 18.82 -1.33 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 20.19 -1.37 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.61 -1.42 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 23.07 -1.67 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.57 -1.24 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.12 -1.81 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 27.59 -1.48 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.22 -1.51 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 30.58 -1.82 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.58 -1.49 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.32 -1.44 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.09 -1.50 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.00 -1.43 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.77 -1.51 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.66 -0.36 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.19 -0.39 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.75 -0.40 44 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.31 -0.42 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.92 -0.53 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.64 -0.53 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.36 -0.53 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 8.08 -0.60 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.88 -0.69 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.78 -0.69 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 10.68 -0.70 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 11.58 -0.74 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 12.53 -0.88 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 13.56 -0.94 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 14.62 -0.95 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.72 -0.99 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 16.88 -1.03 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 18.04 -1.12 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 19.32 -1.13 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.16 -1.63 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.49 -1.71 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.52 -1.03 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.67 -1.35 44 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 26.13 -1.40 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 27.67 -1.41 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 29.21 -1.46 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.79 -1.26 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 32.47 -1.26 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.08 -1.33 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 35.76 -1.33 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.26 -1.52 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 39.21 -1.27 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.99 -1.24 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.36 -1.72 44 0 0 0
TOTAL PUT 401 8,758 +255
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 37.06
10JUL26 24.00 C 0.00 0.00 0.00 13.06 +1.30 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 12.06 +1.40 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 11.22 +1.56 422 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 10.06 +1.40 0 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 9.30 +1.64 383 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 8.06 +1.39 0 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 7.24 +1.40 285 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 6.13 +1.32 202 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 5.17 +1.48 190 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 4.11 +1.37 132 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 3.10 +1.29 99 0 20 0
10JUL26 35.00 C 1.09 1.09 1.09 2.10 +1.01 71 1 9 0
10JUL26 36.00 C 1.00 1.77 1.00 1.26 +0.71 76 87 150 -48
10JUL26 37.00 C 0.70 0.82 0.55 0.57 +0.29 69 4 109 +1
10JUL26 38.00 C 0.49 0.50 0.21 0.21 +0.08 71 119 154 +56
10JUL26 39.00 C 0.23 0.24 0.10 0.06 0.00 72 55 109 +14
10JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 63 0
10JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
10JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 201 0
10JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
10JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 140 0 54 0
10JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 171 0 261 0
10JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 10.30 - 147 0 0 -
17JUL26 28.00 C 0.00 0.00 0.00 9.31 +1.62 134 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 8.32 +1.61 122 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 7.24 +1.33 98 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 6.29 +1.48 92 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 5.17 +1.14 64 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 4.22 +1.14 60 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 3.35 +1.09 59 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 2.50 +0.86 55 0 15 0
17JUL26 36.00 C 1.65 1.65 1.65 1.82 +0.69 55 3 34 -3
17JUL26 37.00 C 1.13 1.41 1.13 1.28 +0.52 56 17 80 +2
17JUL26 38.00 C 1.31 1.31 0.97 0.87 +0.37 57 330 360 +290
17JUL26 39.00 C 0.46 0.82 0.46 0.57 +0.26 58 53 67 +37
17JUL26 40.00 C 0.35 0.62 0.35 0.37 +0.17 59 58 119 +43
17JUL26 41.00 C 0.38 0.38 0.29 0.23 +0.11 60 30 62 +15
17JUL26 42.00 C 0.24 0.25 0.24 0.15 +0.08 62 16 31 +16
17JUL26 43.00 C 0.18 0.18 0.18 0.09 +0.05 63 15 47 -15
17JUL26 44.00 C 0.00 0.00 0.00 0.06 +0.03 65 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 16.23 +1.53 133 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 15.27 +1.57 130 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 14.09 +1.39 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.10 +1.34 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.29 +1.57 104 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.37 +1.60 104 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 10.30 +1.63 88 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 9.31 +1.29 80 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 8.39 +1.33 79 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 7.40 +1.49 71 0 228 0
30JUL26 31.00 C 0.00 0.00 0.00 6.29 +1.05 55 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 5.22 +0.94 41 0 562 0
30JUL26 33.00 C 0.00 0.00 0.00 4.41 +0.87 46 0 1,223 0
30JUL26 34.00 C 0.00 0.00 0.00 3.78 +1.00 53 0 771 0
30JUL26 35.00 C 3.00 3.74 3.00 3.09 +0.87 53 52 1,007 -45
30JUL26 36.00 C 2.78 2.91 2.78 2.49 +0.77 53 3 464 -1
30JUL26 37.00 C 2.12 2.35 2.12 1.97 +0.63 53 103 1,281 +38
30JUL26 38.00 C 2.10 2.10 1.57 1.57 +0.51 55 27 1,025 +17
30JUL26 39.00 C 1.05 1.44 1.05 1.22 +0.41 55 53 799 +20
30JUL26 40.00 C 0.88 1.32 0.88 0.94 +0.34 56 659 969 +316
30JUL26 41.00 C 0.65 0.99 0.65 0.72 +0.28 56 506 1,670 +409
30JUL26 42.00 C 0.81 0.81 0.62 0.54 +0.22 57 117 700 +87
30JUL26 43.00 C 0.47 0.50 0.47 0.40 +0.17 57 141 810 +49
30JUL26 44.00 C 0.38 0.38 0.38 0.29 +0.12 57 32 283 +32
30JUL26 45.00 C 0.29 0.29 0.29 0.21 +0.09 57 6 154 0
30JUL26 46.00 C 0.23 0.23 0.23 0.15 +0.06 57 2 418 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.05 58 0 26 0
28AUG26 21.00 C 0.00 0.00 0.00 16.23 +1.52 80 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.42 +1.58 93 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.22 +1.43 66 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 13.24 +1.32 63 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 12.29 +1.41 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.37 +1.48 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.32 +1.41 54 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 9.68 +1.30 67 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 8.56 +1.05 56 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 7.71 +1.21 55 0 456 0
28AUG26 31.00 C 0.00 0.00 0.00 7.09 +1.34 61 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 6.24 +1.19 58 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 5.41 +0.88 55 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 4.75 +1.00 54 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.09 +0.91 53 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 3.56 +0.82 54 0 288 0
28AUG26 37.00 C 0.00 0.00 0.00 3.04 +0.69 53 0 212 0
28AUG26 38.00 C 2.79 2.79 2.79 2.64 +0.64 54 1 352 -1
28AUG26 39.00 C 0.00 0.00 0.00 2.25 +0.57 54 0 202 0
28AUG26 40.00 C 2.33 2.33 2.05 1.95 +0.52 55 32 340 +6
28AUG26 41.00 C 1.76 1.76 1.76 1.65 +0.43 55 4 476 0
28AUG26 42.00 C 0.00 0.00 0.00 1.40 +0.38 55 0 399 0
28AUG26 43.00 C 1.41 1.41 1.29 1.20 +0.36 56 14 200 +1
28AUG26 44.00 C 1.05 1.08 1.05 1.02 +0.32 56 17 429 +17
28AUG26 45.00 C 0.00 0.00 0.00 0.87 +0.30 57 0 21 0
28AUG26 46.00 C 0.00 0.00 0.00 0.75 +0.28 57 0 0 0
28AUG26 47.00 C 0.66 0.66 0.66 0.64 +0.26 58 28 378 +28
29SEP26 21.00 C 0.00 0.00 0.00 16.36 +1.54 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.42 +1.53 69 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.51 +1.59 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.40 +1.14 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.56 +1.56 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.62 +1.44 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 +1.49 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.99 +1.29 60 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.03 +1.37 55 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.17 +1.28 53 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.45 +0.98 54 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 6.88 +1.04 56 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 5.94 +0.86 51 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 5.47 +1.03 53 0 901 0
29SEP26 35.00 C 0.00 0.00 0.00 4.81 +0.90 52 0 827 0
29SEP26 36.00 C 0.00 0.00 0.00 4.30 +0.82 52 0 1,546 0
29SEP26 37.00 C 3.50 4.20 3.50 3.79 +0.72 52 22 884 -9
29SEP26 38.00 C 0.00 0.00 0.00 3.36 +0.64 52 0 824 0
29SEP26 39.00 C 0.00 0.00 0.00 2.98 +0.58 52 0 1,753 0
29SEP26 40.00 C 3.01 3.01 3.01 2.63 +0.51 52 1 2,152 -1
29SEP26 41.00 C 2.46 2.46 2.44 2.33 +0.47 53 32 496 +18
29SEP26 42.00 C 0.00 0.00 0.00 2.06 +0.44 53 0 232 0
29SEP26 43.00 C 2.15 2.15 2.15 1.79 +0.40 53 15 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.55 +0.35 53 0 90 0
29SEP26 45.00 C 1.53 1.53 1.53 1.33 +0.31 52 4 2,743 0
29SEP26 46.00 C 0.00 0.00 0.00 1.14 +0.27 52 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 +0.24 52 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.83 +0.20 52 0 81 0
29SEP26 49.00 C 0.00 0.00 0.00 0.71 +0.18 52 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.60 +0.15 51 0 1,790 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 +0.10 51 0 266 0
29OCT26 26.00 C 0.00 0.00 0.00 11.94 +1.45 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.06 +1.26 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.35 +1.27 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.36 +1.28 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.57 +1.23 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.85 +0.86 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.22 +0.99 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.62 +0.89 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.99 +0.98 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.39 +0.90 51 0 61 0
29OCT26 36.00 C 0.00 0.00 0.00 4.89 +0.83 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.40 +0.74 51 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.96 +0.67 51 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 3.57 +0.61 51 0 45 0
29OCT26 40.00 C 0.00 0.00 0.00 3.33 +0.67 53 0 17 0
29OCT26 41.00 C 0.00 0.00 0.00 2.91 +0.52 52 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 2.62 +0.47 52 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.36 +0.44 52 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 2.12 +0.42 52 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.88 +0.37 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.67 +0.34 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.48 +0.30 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.92 +1.67 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.98 +1.63 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.11 +1.63 61 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.18 +1.56 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.37 +1.53 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.47 +1.26 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.76 +1.23 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.98 +1.19 55 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 10.09 +1.18 52 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 9.57 +1.38 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 8.90 +1.27 54 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.06 +0.98 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 7.69 +0.94 53 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.10 +1.04 53 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 6.43 +0.87 51 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 5.97 +0.86 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 5.50 +0.86 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 +0.78 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.69 +0.68 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.34 +0.66 51 0 155 0
30DEC26 41.00 C 4.27 4.27 4.27 4.01 +0.57 52 1 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 +0.56 52 0 100 0
30DEC26 43.00 C 3.75 3.75 3.75 3.43 +0.52 52 6 681 +6
30DEC26 44.00 C 0.00 0.00 0.00 3.17 +0.51 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 +0.51 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 +0.51 53 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.52 +0.49 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 +0.48 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 +0.49 53 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 +0.47 54 0 131 0
30DEC26 52.50 C 1.88 1.88 1.88 1.65 +0.42 54 10 125 +10
30MAR27 21.00 C 0.00 0.00 0.00 17.19 +1.37 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.33 +1.34 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.52 +1.29 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.72 +1.15 54 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 14.12 +1.30 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.33 +1.40 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.59 +1.16 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.91 +1.28 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 11.24 +1.11 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 10.59 +1.07 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 9.97 +1.23 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.18 +1.00 51 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 8.68 +1.01 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.11 +0.93 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 7.63 +0.90 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.18 +0.87 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 6.75 +0.84 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.34 +0.80 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.96 +0.71 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 5.59 +0.65 51 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.27 +0.63 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 4.94 +0.65 51 0 28 0
30MAR27 43.00 C 4.81 4.81 4.81 4.64 +0.61 51 15 41 +15
30MAR27 44.00 C 0.00 0.00 0.00 4.33 +0.48 51 0 37 0
30MAR27 45.00 C 4.28 4.30 4.26 4.03 +0.41 51 14 6 -4
30MAR27 46.00 C 0.00 0.00 0.00 3.76 +0.34 51 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.50 +0.29 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.25 +0.24 50 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 +0.20 50 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 17.67 +1.28 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.86 +1.25 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.08 +1.24 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 15.33 +1.22 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.59 +1.19 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.96 +1.25 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.20 +1.14 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.63 +1.21 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.01 +1.23 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.34 +1.05 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.76 +1.07 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.18 +1.01 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.66 +0.97 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.16 +0.98 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.67 +0.92 50 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.24 +0.89 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 7.82 +0.85 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.43 +0.82 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.07 +0.81 51 0 0 0
29JUN27 40.00 C 6.80 6.80 6.80 6.72 +0.78 51 2 6 +2
29JUN27 41.00 C 0.00 0.00 0.00 6.38 +0.74 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.07 +0.67 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.77 +0.64 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.50 +0.61 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.25 +0.62 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.94 +0.56 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 +0.59 52 0 6 0
TOTAL CALL 2,707 50,768 +1,418
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 18 0
10JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 126 0 10 0
10JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.05 113 0 66 0
10JUL26 34.00 P 0.03 0.03 0.03 0.04 -0.16 101 10 124 0
10JUL26 35.00 P 0.06 0.06 0.05 0.09 -0.35 89 4 77 -4
10JUL26 36.00 P 0.31 0.31 0.15 0.22 -0.71 79 58 112 +10
10JUL26 37.00 P 1.10 1.10 0.47 0.54 -1.12 73 70 67 -20
10JUL26 38.00 P 0.90 0.90 0.86 1.18 -1.24 76 40 120 +33
10JUL26 39.00 P 1.72 1.72 1.72 2.04 -1.36 84 6 106 +6
10JUL26 40.00 P 0.00 0.00 0.00 2.95 -1.42 72 0 15 0
10JUL26 41.00 P 0.00 0.00 0.00 3.94 -1.41 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 4.94 -1.59 0 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 5.97 -1.40 147 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 7.02 -1.36 196 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 7.94 -1.40 0 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 8.97 -1.37 201 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 10.01 -1.43 249 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
17JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.04 67 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.09 62 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.07 -0.16 61 0 1 0
17JUL26 33.00 P 0.17 0.17 0.14 0.14 -0.25 60 46 98 +45
17JUL26 34.00 P 0.24 0.26 0.24 0.27 -0.37 59 65 78 +29
17JUL26 35.00 P 0.61 0.61 0.45 0.49 -0.52 59 33 36 +24
17JUL26 36.00 P 0.92 0.92 0.70 0.80 -0.73 58 56 70 +22
17JUL26 37.00 P 1.50 1.50 1.09 1.25 -0.91 59 44 124 +44
17JUL26 38.00 P 0.00 0.00 0.00 1.83 -1.09 59 0 123 0
17JUL26 39.00 P 0.00 0.00 0.00 2.56 -1.08 62 0 45 0
17JUL26 40.00 P 0.00 0.00 0.00 3.30 -1.21 60 0 11 0
17JUL26 41.00 P 0.00 0.00 0.00 4.16 -1.28 61 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 5.16 -1.37 71 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 6.14 -1.23 78 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 7.02 -1.36 72 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 8.02 -1.32 79 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 9.01 -1.33 84 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 10.01 -1.43 91 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.07 53 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.11 52 0 777 0
30JUL26 30.00 P 0.00 0.00 0.00 0.08 -0.16 52 0 819 0
30JUL26 31.00 P 0.20 0.20 0.20 0.15 -0.22 53 9 819 0
30JUL26 32.00 P 0.32 0.32 0.32 0.26 -0.29 52 45 1,112 -45
30JUL26 33.00 P 0.45 0.45 0.45 0.44 -0.37 53 15 2,049 +15
30JUL26 34.00 P 0.66 0.71 0.66 0.69 -0.46 54 42 713 0
30JUL26 35.00 P 1.10 1.10 0.89 1.02 -0.56 54 78 825 +5
30JUL26 36.00 P 1.40 1.40 1.39 1.43 -0.67 55 20 788 +10
30JUL26 37.00 P 1.80 1.80 1.80 1.91 -0.82 55 4 332 +4
30JUL26 38.00 P 2.51 2.51 2.33 2.48 -0.91 56 45 77 +30
30JUL26 39.00 P 2.94 2.98 2.94 3.14 -0.93 56 30 60 +30
30JUL26 40.00 P 0.00 0.00 0.00 3.81 -0.91 55 0 39 0
30JUL26 41.00 P 0.00 0.00 0.00 4.51 -1.06 53 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 5.26 -1.27 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.14 -1.53 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.33 -1.12 65 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.17 -1.36 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.20 -1.29 69 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.07 -1.39 64 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 60 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.04 56 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 -0.06 56 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.17 -0.09 55 0 116 0
28AUG26 28.00 P 0.31 0.31 0.30 0.26 -0.11 56 47 390 +46
28AUG26 29.00 P 0.41 0.42 0.40 0.37 -0.16 55 100 383 +100
28AUG26 30.00 P 0.54 0.57 0.53 0.53 -0.21 56 55 3,092 0
28AUG26 31.00 P 0.00 0.00 0.00 0.71 -0.27 55 0 1,095 0
28AUG26 32.00 P 1.11 1.11 1.11 0.95 -0.30 55 8 471 -8
28AUG26 33.00 P 1.30 1.30 1.12 1.22 -0.43 55 63 1,440 -35
28AUG26 34.00 P 1.60 1.60 1.60 1.55 -0.50 54 4 361 0
28AUG26 35.00 P 1.74 1.93 1.74 1.93 -0.57 54 6 266 +2
28AUG26 36.00 P 2.43 2.43 2.37 2.40 -0.66 54 2 297 0
28AUG26 37.00 P 2.78 2.81 2.78 2.92 -0.76 55 3 158 0
28AUG26 38.00 P 3.27 3.27 3.27 3.49 -0.79 55 14 74 +7
28AUG26 39.00 P 4.09 4.09 3.95 4.11 -0.64 55 44 44 +44
28AUG26 40.00 P 0.00 0.00 0.00 4.91 -0.85 58 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.49 -0.75 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.05 -1.27 52 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 7.04 -0.84 57 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 7.74 -1.06 54 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.81 -0.92 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.40 -1.25 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.45 -1.09 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.08 52 0 242 0
29SEP26 26.00 P 0.32 0.32 0.32 0.26 -0.10 53 4 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.14 52 0 242 0
29SEP26 28.00 P 0.56 0.56 0.56 0.51 -0.18 52 5 307 -5
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.22 53 0 392 0
29SEP26 30.00 P 0.90 0.90 0.90 0.90 -0.28 53 2 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 -0.31 53 0 2,294 0
29SEP26 32.00 P 1.39 1.39 1.39 1.44 -0.41 53 15 441 -15
29SEP26 33.00 P 0.00 0.00 0.00 1.76 -0.45 52 0 2,315 0
29SEP26 34.00 P 2.00 2.15 2.00 2.15 -0.51 53 19 1,046 +3
29SEP26 35.00 P 2.43 2.43 2.43 2.54 -0.61 52 15 1,721 +6
29SEP26 36.00 P 2.98 3.04 2.98 3.04 -0.66 52 47 1,080 +47
29SEP26 37.00 P 0.00 0.00 0.00 3.59 -0.70 53 0 904 0
29SEP26 38.00 P 4.14 4.14 4.14 4.11 -0.82 52 15 582 0
29SEP26 39.00 P 4.74 4.74 4.74 4.76 -0.87 53 15 550 +15
29SEP26 40.00 P 0.00 0.00 0.00 5.42 -0.74 53 0 2,000 0
29SEP26 41.00 P 5.87 5.87 5.87 6.12 -0.84 54 15 576 -15
29SEP26 42.00 P 0.00 0.00 0.00 6.82 -0.88 54 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.57 -1.05 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.37 -1.10 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.17 -0.98 55 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.12 -1.02 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.97 -0.93 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.72 -1.06 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.62 -1.29 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.44 -1.30 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.82 -1.12 57 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.46 -0.19 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.62 -0.22 52 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.80 -0.24 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.02 -0.27 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.26 -0.30 52 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 1.52 -0.39 52 0 0 0
29OCT26 32.00 P 1.78 1.78 1.78 1.85 -0.41 52 15 15 +15
29OCT26 33.00 P 2.14 2.14 2.13 2.21 -0.46 52 16 16 +16
29OCT26 34.00 P 2.66 2.66 2.50 2.62 -0.52 52 6 38 +3
29OCT26 35.00 P 0.00 0.00 0.00 3.06 -0.58 52 0 75 0
29OCT26 36.00 P 3.70 3.70 3.70 3.54 -0.66 52 3 3 +3
29OCT26 37.00 P 0.00 0.00 0.00 4.07 -0.74 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.65 -0.75 52 0 0 0
29OCT26 39.00 P 5.26 5.26 5.26 5.25 -0.82 52 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 5.90 -0.83 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.59 -0.77 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.20 -0.95 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.95 -0.98 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.76 -0.96 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.53 -0.88 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.31 -0.93 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.22 -1.01 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.05 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.07 53 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.08 52 0 86 0
30DEC26 24.00 P 0.57 0.57 0.57 0.56 -0.13 52 2 18 +2
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.14 52 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 -0.17 52 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 -0.16 52 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 -0.17 52 0 209 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 -0.28 52 0 162 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 -0.35 52 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 -0.36 51 0 216 0
30DEC26 32.00 P 0.00 0.00 0.00 2.61 -0.39 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 3.00 -0.46 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.45 -0.51 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 -0.55 51 0 2,518 0
30DEC26 36.00 P 0.00 0.00 0.00 4.43 -0.65 51 0 103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.97 -0.66 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 -0.72 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 -0.77 52 0 35 0
30DEC26 40.00 P 6.50 6.50 6.50 6.81 -0.82 52 15 30 -15
30DEC26 41.00 P 0.00 0.00 0.00 7.48 -0.64 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.02 -1.09 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.85 -0.74 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.55 -0.83 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 10.39 -1.05 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 11.17 -0.90 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.96 -0.92 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.81 -0.91 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.47 -1.01 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.33 -1.03 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 16.43 -1.40 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 -0.05 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.62 -0.08 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 -0.08 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 -0.12 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 -0.13 51 0 166 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 -0.20 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 -0.25 50 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 1.98 -0.26 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.29 -0.26 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 -0.32 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 -0.32 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.45 -0.40 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 3.90 -0.43 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.35 -0.48 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.83 -0.60 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.38 -0.61 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 -0.60 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.52 -0.66 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.92 -0.90 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.75 -0.74 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 -0.78 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.93 -0.82 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.81 -0.67 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.43 -1.02 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.26 -0.72 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.87 -0.89 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.67 -0.89 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.45 -0.91 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 14.24 -0.94 51 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.65 -0.20 48 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 -0.20 48 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.03 -0.26 48 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.28 -0.26 49 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.32 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.84 -0.33 49 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.16 -0.34 49 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.49 -0.29 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.29 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.28 -0.30 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.73 -0.27 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.17 -0.39 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.63 -0.43 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.11 -0.54 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.62 -0.52 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.17 -0.55 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.55 -0.83 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.33 -0.62 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.92 -0.67 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.47 -0.78 49 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 9.22 -0.73 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.90 -0.74 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.51 -0.83 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.22 -0.86 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.06 -0.56 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.66 -1.04 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.44 -0.98 50 0 0 0
TOTAL PUT 1,290 59,529 +469
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.49
30JUL26 3.90 C 0.000 0.000 0.000 1.606 -0.145 75 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.506 -0.151 70 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.406 -0.151 65 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.307 -0.145 61 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.206 -0.147 56 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.107 -0.146 52 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.008 -0.146 48 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.908 -0.145 44 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.823 -0.132 48 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.712 -0.145 37 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.615 -0.144 34 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.520 -0.145 32 0 150 0
30JUL26 5.25 C 0.386 0.386 0.386 0.312 -0.124 30 5 131 -5
30JUL26 5.50 C 0.161 0.166 0.155 0.152 -0.092 28 9 452 -8
30JUL26 5.75 C 0.067 0.067 0.067 0.061 -0.056 28 10 833 -10
30JUL26 6.00 C 0.041 0.041 0.035 0.019 -0.029 28 4 835 -3
30JUL26 6.25 C 0.014 0.014 0.014 0.005 -0.011 28 3 649 0
30JUL26 6.50 C 0.004 0.004 0.004 0.001 -0.003 28 1 61 -1
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.617 -0.151 50 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.530 -0.139 55 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.419 -0.150 45 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.319 -0.151 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.229 -0.143 43 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.123 -0.150 37 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.029 -0.147 37 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.943 -0.133 38 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.846 -0.137 35 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.751 -0.122 33 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.660 -0.132 31 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.573 -0.130 30 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.382 -0.113 28 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.233 -0.090 28 0 118 0
28AUG26 5.75 C 0.000 0.000 0.000 0.130 -0.066 27 0 252 0
28AUG26 6.00 C 0.078 0.078 0.078 0.066 -0.042 27 30 439 -29
28AUG26 6.25 C 0.000 0.000 0.000 0.031 -0.028 27 0 130 0
28AUG26 6.50 C 0.021 0.021 0.021 0.013 -0.016 27 30 36 0
28AUG26 6.75 C 0.012 0.012 0.012 0.006 -0.007 27 30 104 +30
28AUG26 7.00 C 0.000 0.000 0.000 0.002 -0.004 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.739 -0.133 49 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.651 -0.122 50 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.553 -0.121 47 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.455 -0.121 45 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.346 -0.133 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.250 -0.131 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.154 -0.131 35 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.057 -0.133 33 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.969 -0.127 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.877 -0.126 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.788 -0.125 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.702 -0.124 29 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.615 -0.127 28 0 65 0
29SEP26 5.25 C 0.462 0.462 0.462 0.439 -0.109 27 30 236 0
29SEP26 5.50 C 0.311 0.311 0.311 0.296 -0.090 27 1 356 0
29SEP26 5.75 C 0.000 0.000 0.000 0.189 -0.070 27 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.115 -0.050 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.066 -0.037 26 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.036 -0.025 26 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.019 -0.015 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.010 -0.008 26 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.005 27 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 -0.002 27 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 -0.002 26 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.658 -0.124 42 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.561 -0.123 40 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.464 -0.123 38 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.368 -0.123 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.262 -0.133 32 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.169 -0.128 31 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.086 -0.120 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.983 -0.131 29 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.905 -0.118 30 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.820 -0.117 29 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.738 -0.113 28 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.650 -0.121 27 0 40 0
29OCT26 5.25 C 0.000 0.000 0.000 0.476 -0.105 26 0 13 0
29OCT26 5.50 C 0.000 0.000 0.000 0.336 -0.090 26 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.231 -0.072 26 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.154 -0.055 26 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.098 -0.042 26 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.060 -0.032 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.035 -0.023 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.020 -0.015 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.011 -0.010 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.006 -0.006 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.004 -0.003 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 - 29 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 1.689 -0.123 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.590 -0.125 39 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.486 -0.132 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.394 -0.129 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.297 -0.132 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.204 -0.132 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.112 -0.133 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.023 -0.133 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.938 -0.132 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.855 -0.131 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.776 -0.130 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.702 -0.126 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.535 -0.110 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.397 -0.092 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.286 -0.088 26 0 145 0
30DEC26 6.00 C 0.000 0.000 0.000 0.201 -0.073 25 0 268 0
30DEC26 6.25 C 0.000 0.000 0.000 0.139 -0.058 25 0 91 0
30DEC26 6.50 C 0.000 0.000 0.000 0.093 -0.045 25 0 90 0
30DEC26 6.75 C 0.094 0.094 0.094 0.061 -0.034 25 32 48 +32
30DEC26 7.00 C 0.000 0.000 0.000 0.040 -0.024 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.025 -0.017 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.016 -0.012 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.010 -0.008 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.006 -0.006 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 -0.003 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.692 -0.124 36 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.594 -0.127 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.497 -0.130 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.402 -0.133 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.309 -0.135 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.219 -0.136 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.131 -0.137 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.048 -0.135 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.965 -0.136 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.889 -0.133 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.815 -0.130 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.746 -0.126 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.591 -0.112 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.461 -0.101 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.354 -0.082 25 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.268 -0.073 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.201 -0.060 25 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.149 -0.049 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.109 -0.040 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.079 -0.032 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.056 -0.026 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.040 -0.019 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.028 -0.015 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.020 -0.011 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.014 -0.008 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.010 -0.005 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.007 -0.004 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.005 -0.003 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.003 -0.003 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.695 -0.128 32 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.602 -0.129 31 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.509 -0.132 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.417 -0.135 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.330 -0.136 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.244 -0.138 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.163 -0.137 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.083 -0.138 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.008 -0.137 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.937 -0.136 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.868 -0.116 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.804 -0.130 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.659 -0.118 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.534 -0.106 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.429 -0.092 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.341 -0.083 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.268 -0.073 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.208 -0.065 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.162 -0.053 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.125 -0.044 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.096 -0.037 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.072 -0.031 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.055 -0.024 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.041 -0.021 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.030 -0.017 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.023 -0.013 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.017 -0.010 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.013 -0.007 24 0 0 0
TOTAL CALL 185 10,489 +6
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 +0.001 30 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 +0.001 28 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.007 +0.004 28 0 107 0
30JUL26 5.00 P 0.000 0.000 0.000 0.014 +0.008 28 0 276 0
30JUL26 5.25 P 0.045 0.050 0.045 0.052 +0.023 27 31 1,098 +10
30JUL26 5.50 P 0.112 0.136 0.112 0.145 +0.058 27 20 301 -4
30JUL26 5.75 P 0.000 0.000 0.000 0.302 +0.090 26 0 179 0
30JUL26 6.00 P 0.000 0.000 0.000 0.510 +0.116 0 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.761 +0.134 29 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.010 +0.156 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.260 +0.152 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.510 +0.152 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.760 +0.152 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.010 +0.152 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.260 +0.154 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.510 +0.152 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.760 +0.154 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.010 +0.154 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.260 +0.154 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.510 +0.152 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.760 +0.154 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 +0.001 29 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.003 +0.001 28 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.005 +0.002 28 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.008 +0.003 27 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.013 +0.005 27 0 180 0
28AUG26 4.80 P 0.000 0.000 0.000 0.021 +0.008 27 0 124 0
28AUG26 4.90 P 0.000 0.000 0.000 0.032 +0.012 27 0 147 0
28AUG26 5.00 P 0.049 0.049 0.049 0.048 +0.018 27 10 745 0
28AUG26 5.25 P 0.100 0.107 0.100 0.107 +0.030 26 12 154 +2
28AUG26 5.50 P 0.161 0.189 0.152 0.209 +0.054 26 69 217 +48
28AUG26 5.75 P 0.336 0.336 0.336 0.357 +0.077 25 3 230 0
28AUG26 6.00 P 0.000 0.000 0.000 0.547 +0.101 25 0 387 0
28AUG26 6.25 P 0.000 0.000 0.000 0.775 +0.127 27 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.012 +0.141 27 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.260 +0.152 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.510 +0.152 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.760 +0.152 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.010 +0.152 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.260 +0.154 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.510 +0.152 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.760 +0.154 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.010 +0.154 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.260 +0.154 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.510 +0.152 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.760 +0.154 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.002 27 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 +0.002 27 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 +0.003 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 +0.005 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.021 +0.007 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.031 +0.011 26 0 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.044 +0.014 26 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.062 +0.020 26 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.083 +0.025 26 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.152 +0.035 26 0 552 0
29SEP26 5.50 P 0.208 0.223 0.208 0.258 +0.050 25 4 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.402 +0.074 25 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.581 +0.093 25 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.775 +0.092 22 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.022 +0.128 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.261 +0.141 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.510 +0.152 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.760 +0.152 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.010 +0.152 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.260 +0.154 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.510 +0.152 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.760 +0.154 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.010 +0.154 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.260 +0.154 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.510 +0.152 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.760 +0.154 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.008 +0.003 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.012 +0.004 26 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.017 +0.005 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.025 +0.008 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.035 +0.011 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.048 +0.013 26 0 30 0
29OCT26 4.80 P 0.000 0.000 0.000 0.065 +0.018 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.085 +0.022 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.110 +0.028 26 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.186 +0.037 25 0 60 0
29OCT26 5.50 P 0.289 0.289 0.289 0.298 +0.058 25 3 180 -3
29OCT26 5.75 P 0.000 0.000 0.000 0.441 +0.072 25 0 31 0
29OCT26 6.00 P 0.000 0.000 0.000 0.614 +0.089 25 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.797 +0.086 23 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.022 +0.107 23 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.266 +0.133 26 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.510 +0.144 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.760 +0.152 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.010 +0.152 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.260 +0.154 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.510 +0.152 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.760 +0.154 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.010 +0.154 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.260 - 0 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.010 +0.002 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.014 +0.003 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.020 +0.004 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.028 +0.006 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.038 +0.008 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.050 +0.010 25 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.062 +0.010 25 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.079 +0.012 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.100 +0.017 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.124 +0.022 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.153 +0.029 25 0 100 0
30DEC26 5.00 P 0.000 0.000 0.000 0.184 +0.031 25 0 33 0
30DEC26 5.25 P 0.000 0.000 0.000 0.283 +0.047 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.406 +0.060 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.554 +0.072 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.724 +0.084 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.912 +0.088 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.114 +0.100 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.327 +0.102 17 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.549 +0.104 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.777 +0.103 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.015 +0.108 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.313 +0.169 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.556 +0.172 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.801 +0.176 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.047 +0.179 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.293 +0.181 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.540 +0.182 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.787 +0.181 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 +0.005 24 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.031 +0.006 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.041 +0.009 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.053 +0.011 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.067 +0.013 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.082 +0.014 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.097 +0.012 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.120 +0.018 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.144 +0.022 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.173 +0.027 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.203 +0.031 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.239 +0.037 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.342 +0.052 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.466 +0.062 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.611 +0.070 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.775 +0.085 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.956 +0.090 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.151 +0.093 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.357 +0.095 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.573 +0.097 17 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.801 +0.103 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.033 +0.108 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.313 +0.155 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.562 +0.165 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.801 +0.166 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.049 +0.173 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.295 +0.177 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.541 +0.180 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.787 +0.181 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.039 +0.007 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.048 +0.006 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.062 +0.010 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.076 +0.010 24 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.094 +0.014 24 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.113 +0.014 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.130 +0.012 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.158 +0.020 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.186 +0.025 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.213 +0.025 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.246 +0.029 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.282 +0.033 23 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.386 +0.044 23 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.510 +0.055 23 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.654 +0.064 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.814 +0.074 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.990 +0.079 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.188 +0.091 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.382 +0.087 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.594 +0.090 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.817 +0.095 16 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.045 +0.100 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.313 +0.138 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.562 +0.154 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.810 +0.166 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.053 +0.170 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.298 +0.174 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.543 +0.178 24 0 0 0
TOTAL PUT 152 12,938 +53
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 ($0.001) CLOSING PRICE HK$ 5.01
30JUL26 3.60 C 0.000 0.000 0.000 1.428 -0.068 77 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.329 -0.068 73 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.229 -0.068 67 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.129 -0.068 62 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.030 -0.067 57 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.930 -0.067 52 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.831 -0.067 47 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.731 -0.067 42 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.635 -0.064 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.536 -0.064 35 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.439 -0.062 30 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.346 -0.061 27 0 605 0
30JUL26 4.80 C 0.270 0.270 0.270 0.247 -0.073 22 10 420 -10
30JUL26 4.90 C 0.000 0.000 0.000 0.189 -0.054 25 0 5,504 0
30JUL26 5.00 C 0.154 0.154 0.143 0.129 -0.047 24 13 8,839 0
30JUL26 5.25 C 0.063 0.063 0.049 0.038 -0.029 24 310 11,830 0
30JUL26 5.50 C 0.021 0.021 0.021 0.008 -0.011 24 150 10,259 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.003 24 0 4,589 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.449 -0.056 58 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.353 -0.052 56 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.252 -0.054 51 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.150 -0.056 46 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.051 -0.056 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.954 -0.054 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.852 -0.053 36 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.755 -0.043 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.658 -0.058 30 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.564 -0.049 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.475 -0.049 26 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.393 -0.044 25 0 10 0
28AUG26 4.80 C 0.369 0.369 0.325 0.318 -0.052 24 60 80 +10
28AUG26 4.90 C 0.000 0.000 0.000 0.251 -0.044 24 0 425 0
28AUG26 5.00 C 0.200 0.200 0.200 0.191 -0.042 23 10 1,989 0
28AUG26 5.25 C 0.114 0.114 0.105 0.092 -0.028 23 124 4,096 +6
28AUG26 5.50 C 0.049 0.049 0.045 0.037 -0.020 23 160 4,401 0
28AUG26 5.75 C 0.000 0.000 0.000 0.013 -0.009 23 0 5,110 0
28AUG26 6.00 C 0.000 0.000 0.000 0.004 -0.004 23 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.002 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.057 -0.038 67 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.958 -0.053 64 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.858 -0.054 60 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.760 -0.052 57 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.660 -0.053 53 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.559 -0.055 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.460 -0.045 46 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.363 -0.042 44 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.261 -0.045 40 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.163 -0.045 37 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.067 -0.040 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.971 -0.051 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.873 -0.032 31 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.777 -0.029 28 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.685 -0.041 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.597 -0.034 26 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.514 -0.040 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.436 -0.037 24 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.366 -0.036 24 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.289 -0.049 22 0 6,276 0
29SEP26 5.00 C 0.250 0.250 0.240 0.240 -0.039 23 30 20,670 0
29SEP26 5.25 C 0.148 0.148 0.133 0.133 -0.031 22 129 6,267 +24
29SEP26 5.50 C 0.000 0.000 0.000 0.071 -0.019 23 0 3,396 0
29SEP26 5.75 C 0.041 0.041 0.041 0.034 -0.012 23 227 1,421 +30
29SEP26 6.00 C 0.000 0.000 0.000 0.015 -0.006 23 0 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.003 23 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.470 -0.035 40 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.365 -0.041 35 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.268 -0.042 34 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.173 -0.043 32 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.076 -0.055 30 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.982 -0.048 29 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.890 -0.023 28 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.796 -0.028 26 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.707 -0.030 25 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.621 -0.033 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.541 -0.034 24 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.464 -0.037 23 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.397 -0.036 23 0 60 0
29OCT26 4.90 C 0.359 0.372 0.316 0.320 -0.050 21 420 528 +420
29OCT26 5.00 C 0.000 0.000 0.000 0.274 -0.039 22 0 113 0
29OCT26 5.25 C 0.000 0.000 0.000 0.159 -0.038 21 0 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.093 -0.024 22 0 230 0
29OCT26 5.75 C 0.062 0.062 0.062 0.050 -0.018 22 100 100 +100
29OCT26 6.00 C 0.041 0.041 0.041 0.025 -0.010 22 30 60 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.012 -0.005 22 0 180 0
29OCT26 6.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.981 -0.030 51 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.882 -0.030 48 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.784 -0.028 45 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.686 -0.027 43 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.582 -0.032 39 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.485 -0.020 37 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.388 -0.018 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.290 -0.020 33 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.195 -0.021 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.096 -0.039 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.000 -0.036 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.905 -0.037 25 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.814 -0.039 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.727 -0.040 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.643 -0.039 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.564 -0.043 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.491 -0.042 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.424 -0.037 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.363 -0.051 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.308 -0.050 21 0 1,797 0
30DEC26 5.25 C 0.212 0.212 0.212 0.196 -0.041 21 2 13,391 +2
30DEC26 5.50 C 0.139 0.139 0.132 0.119 -0.030 21 34 567 +17
30DEC26 5.75 C 0.000 0.000 0.000 0.069 -0.019 21 0 1,162 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.013 21 0 1,206 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 -0.008 21 0 541 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.005 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.003 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 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 25 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 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.785 -0.033 39 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.688 -0.032 37 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.587 -0.036 35 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.489 -0.038 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.394 -0.037 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.298 -0.023 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.200 -0.037 28 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.105 -0.035 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.011 -0.039 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.921 -0.042 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.835 -0.042 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.752 -0.043 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.674 -0.064 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.602 -0.045 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.533 -0.039 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.472 -0.038 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.414 -0.051 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.363 -0.049 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.254 -0.042 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.175 -0.031 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.111 -0.029 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.077 -0.017 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.049 -0.013 21 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.030 -0.010 21 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.019 -0.006 21 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 -0.004 21 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.003 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 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 1.499 -0.033 30 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.401 -0.036 28 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.304 -0.044 27 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.209 -0.050 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.117 -0.054 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.029 -0.053 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.943 -0.051 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.862 -0.050 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.786 -0.058 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.712 -0.055 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.646 -0.049 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.582 -0.043 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.524 -0.056 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.469 -0.052 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.421 -0.050 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.314 -0.047 21 0 49 0
29JUN27 5.50 C 0.261 0.261 0.255 0.229 -0.043 20 12 67 +12
29JUN27 5.75 C 0.000 0.000 0.000 0.165 -0.035 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.117 -0.028 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.081 -0.023 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.056 -0.017 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.038 -0.013 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.026 -0.009 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.017 -0.007 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.011 -0.005 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 -0.003 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
TOTAL CALL 1,821 169,208 +641
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 +0.001 26 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.004 +0.001 25 0 2,281 0
30JUL26 4.60 P 0.000 0.000 0.000 0.009 +0.002 24 0 4,891 0
30JUL26 4.70 P 0.022 0.026 0.020 0.019 +0.004 24 1,336 5,297 +711
30JUL26 4.80 P 0.035 0.045 0.032 0.037 +0.008 24 1,072 3,133 +1,023
30JUL26 4.90 P 0.053 0.060 0.053 0.067 +0.016 24 466 3,805 +416
30JUL26 5.00 P 0.080 0.108 0.080 0.104 +0.018 23 175 8,542 +55
30JUL26 5.25 P 0.000 0.000 0.000 0.264 +0.038 22 0 4,141 0
30JUL26 5.50 P 0.000 0.000 0.000 0.494 +0.060 25 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.740 +0.072 0 0 205 0
30JUL26 6.00 P 0.000 0.000 0.000 0.990 +0.075 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.240 +0.045 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.490 +0.038 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.740 +0.032 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.990 +0.077 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.240 +0.024 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.490 +0.042 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.740 +0.036 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.990 +0.028 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.240 +0.034 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.490 +0.035 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 +0.001 25 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 0.000 23 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.006 +0.001 23 0 1,090 0
28AUG26 4.40 P 0.000 0.000 0.000 0.011 +0.002 23 0 930 0
28AUG26 4.50 P 0.031 0.031 0.031 0.020 +0.005 23 10 1,479 0
28AUG26 4.60 P 0.039 0.039 0.039 0.034 +0.008 23 30 1,773 +30
28AUG26 4.70 P 0.060 0.060 0.057 0.054 +0.011 23 203 1,463 +1
28AUG26 4.80 P 0.075 0.076 0.075 0.080 +0.015 23 500 1,342 +220
28AUG26 4.90 P 0.000 0.000 0.000 0.116 +0.020 23 0 1,083 0
28AUG26 5.00 P 0.140 0.151 0.140 0.157 +0.023 23 50 3,839 +10
28AUG26 5.25 P 0.276 0.297 0.276 0.307 +0.035 22 130 3,572 +130
28AUG26 5.50 P 0.000 0.000 0.000 0.508 +0.047 22 0 850 0
28AUG26 5.75 P 0.000 0.000 0.000 0.742 +0.054 23 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.990 +0.066 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.240 +0.045 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.490 +0.038 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.740 +0.032 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.990 +0.049 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.240 +0.024 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.490 +0.039 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.740 +0.036 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.990 +0.028 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.240 +0.034 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.490 +0.035 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 +0.001 24 0 3,584 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 +0.002 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.010 +0.002 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 +0.004 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.027 +0.007 23 0 802 0
29SEP26 4.50 P 0.000 0.000 0.000 0.041 +0.009 23 0 2,458 0
29SEP26 4.60 P 0.000 0.000 0.000 0.060 +0.012 23 0 2,693 0
29SEP26 4.70 P 0.000 0.000 0.000 0.086 +0.017 23 0 3,528 0
29SEP26 4.80 P 0.105 0.116 0.105 0.116 +0.020 23 470 3,771 +74
29SEP26 4.90 P 0.000 0.000 0.000 0.148 +0.018 22 0 6,102 0
29SEP26 5.00 P 0.192 0.193 0.192 0.198 +0.027 22 45 3,127 0
29SEP26 5.25 P 0.293 0.293 0.293 0.335 +0.028 21 30 1,337 +30
29SEP26 5.50 P 0.000 0.000 0.000 0.530 +0.044 22 0 579 0
29SEP26 5.75 P 0.000 0.000 0.000 0.751 +0.050 23 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.990 +0.050 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.240 +0.045 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.490 +0.038 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.740 +0.032 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.990 +0.048 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.240 +0.024 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.490 +0.039 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.740 +0.036 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.990 +0.028 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.240 +0.034 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.490 +0.035 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.002 0.000 22 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 15 0
29OCT26 4.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.016 +0.003 22 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.025 +0.005 22 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.038 +0.007 22 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.055 +0.010 22 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.077 +0.014 22 0 161 0
29OCT26 4.70 P 0.106 0.106 0.105 0.101 +0.013 21 120 160 +120
29OCT26 4.80 P 0.000 0.000 0.000 0.136 +0.019 22 0 610 0
29OCT26 4.90 P 0.000 0.000 0.000 0.172 +0.019 21 0 35 0
29OCT26 5.00 P 0.000 0.000 0.000 0.218 +0.022 21 0 60 0
29OCT26 5.25 P 0.353 0.353 0.353 0.361 +0.031 21 30 120 +30
29OCT26 5.50 P 0.517 0.533 0.517 0.544 +0.042 21 90 190 +90
29OCT26 5.75 P 0.000 0.000 0.000 0.751 +0.040 20 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.992 +0.048 22 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.240 +0.045 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.490 +0.038 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.740 +0.032 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.990 +0.040 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.240 +0.024 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.490 +0.039 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.740 +0.036 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.990 +0.025 0 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 24 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 21 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.005 +0.001 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.009 +0.002 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.013 +0.002 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.020 +0.003 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.030 +0.005 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.043 +0.007 21 0 1,552 0
30DEC26 4.30 P 0.068 0.068 0.068 0.060 +0.010 21 100 756 -100
30DEC26 4.40 P 0.000 0.000 0.000 0.081 +0.013 21 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.106 +0.015 21 0 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.131 +0.012 20 0 2,459 0
30DEC26 4.70 P 0.164 0.164 0.159 0.165 +0.013 20 572 2,849 +552
30DEC26 4.80 P 0.000 0.000 0.000 0.205 +0.016 20 0 1,492 0
30DEC26 4.90 P 0.237 0.237 0.237 0.250 +0.020 20 556 980 +556
30DEC26 5.00 P 0.285 0.285 0.285 0.302 +0.025 20 1,112 1,712 +1,112
30DEC26 5.25 P 0.000 0.000 0.000 0.452 +0.043 19 0 2,310 0
30DEC26 5.50 P 0.000 0.000 0.000 0.630 +0.054 18 0 238 0
30DEC26 5.75 P 0.000 0.000 0.000 0.830 +0.015 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.049 +0.026 12 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.280 +0.033 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.519 +0.046 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.758 +0.039 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.001 +0.040 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.284 +0.068 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.490 +0.039 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.777 +0.073 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.024 +0.059 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.271 +0.065 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.518 +0.056 22 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.005 +0.001 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 +0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 +0.001 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 +0.002 21 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.022 +0.003 21 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.031 +0.005 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.043 +0.007 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.057 +0.008 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.075 +0.010 21 0 903 0
30MAR27 4.30 P 0.097 0.097 0.097 0.096 +0.012 21 10 230 -10
30MAR27 4.40 P 0.000 0.000 0.000 0.117 +0.009 20 0 2,139 0
30MAR27 4.50 P 0.138 0.138 0.138 0.144 +0.009 20 1 2,746 +1
30MAR27 4.60 P 0.000 0.000 0.000 0.188 +0.025 21 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.214 +0.019 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.256 +0.023 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.302 +0.026 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.354 +0.031 20 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.499 +0.038 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.671 +0.038 19 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.863 +0.034 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.076 +0.037 17 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.301 +0.036 15 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.534 +0.037 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.771 +0.038 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.011 +0.039 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.284 +0.068 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.498 +0.041 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.777 +0.073 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.024 +0.059 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.271 +0.065 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.518 +0.056 25 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.019 +0.002 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.026 +0.002 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.035 +0.002 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.047 +0.003 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.061 +0.004 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.079 +0.006 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.100 +0.009 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.124 +0.009 20 0 68 0
29JUN27 4.40 P 0.000 0.000 0.000 0.147 +0.006 20 0 140 0
29JUN27 4.50 P 0.173 0.173 0.173 0.174 +0.006 20 18 1,531 +18
29JUN27 4.60 P 0.000 0.000 0.000 0.209 +0.012 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.246 +0.014 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.290 +0.019 20 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.336 +0.020 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.387 +0.024 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.530 +0.027 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.697 +0.037 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.882 +0.023 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.089 +0.011 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.308 +0.030 16 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.538 +0.028 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.771 +0.033 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.011 +0.026 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.284 +0.068 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.498 +0.030 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.777 +0.073 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.024 +0.059 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.271 +0.065 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.518 +0.056 25 0 0 0
TOTAL PUT 7,126 186,630 +5,069
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.07
30JUL26 4.90 C 0.000 0.000 0.000 3.200 -0.189 113 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.105 -0.184 113 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.860 -0.179 106 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.606 -0.184 93 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.357 -0.183 85 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.108 -0.183 76 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.853 -0.188 64 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.586 -0.206 43 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.365 -0.177 53 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.083 -0.210 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.837 -0.208 23 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.603 -0.200 23 0 880 0
30JUL26 7.75 C 0.419 0.419 0.419 0.402 -0.183 25 20 1,191 0
30JUL26 8.00 C 0.322 0.324 0.235 0.232 -0.147 24 748 6,377 -48
30JUL26 8.25 C 0.190 0.190 0.117 0.119 -0.105 24 187 4,912 +75
30JUL26 8.50 C 0.072 0.072 0.056 0.052 -0.070 24 370 5,292 +214
30JUL26 8.75 C 0.046 0.046 0.025 0.019 -0.038 24 520 5,747 +380
30JUL26 9.00 C 0.015 0.015 0.015 0.006 -0.017 24 50 10,024 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 -0.007 24 0 4,889 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 -0.002 26 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.213 -0.187 74 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.115 -0.174 72 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.865 -0.174 65 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.618 -0.185 60 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.369 -0.171 54 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.119 -0.172 48 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.890 -0.169 49 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.644 -0.163 43 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.392 -0.150 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.111 -0.184 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.880 -0.194 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.669 -0.176 23 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.492 -0.145 24 0 390 0
28AUG26 8.00 C 0.422 0.422 0.365 0.335 -0.134 23 380 2,671 +300
28AUG26 8.25 C 0.263 0.263 0.241 0.216 -0.101 23 10 1,056 0
28AUG26 8.50 C 0.172 0.172 0.138 0.134 -0.056 23 128 2,168 -108
28AUG26 8.75 C 0.102 0.104 0.081 0.077 -0.044 23 282 8,037 -43
28AUG26 9.00 C 0.062 0.062 0.050 0.041 -0.027 23 170 2,169 0
28AUG26 9.25 C 0.000 0.000 0.000 0.021 -0.015 23 0 1,735 0
28AUG26 9.50 C 0.000 0.000 0.000 0.010 -0.008 23 0 1,141 0
28AUG26 9.75 C 0.000 0.000 0.000 0.005 -0.004 23 0 1,368 0
28AUG26 10.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.433 -0.179 66 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.332 -0.180 63 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.233 -0.180 61 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.134 -0.155 59 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.887 -0.152 54 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.638 -0.165 49 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.390 -0.179 44 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.144 -0.147 40 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.905 -0.154 38 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.644 -0.163 31 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.411 -0.136 29 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.183 -0.129 28 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.932 -0.190 23 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.734 -0.177 23 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.558 -0.162 22 0 2,416 0
29SEP26 8.00 C 0.478 0.486 0.447 0.413 -0.126 22 180 7,375 +180
29SEP26 8.25 C 0.303 0.303 0.300 0.294 -0.112 22 14 12,232 0
29SEP26 8.50 C 0.214 0.214 0.214 0.206 -0.087 23 7 13,129 0
29SEP26 8.75 C 0.180 0.180 0.140 0.138 -0.071 23 255 9,361 +195
29SEP26 9.00 C 0.116 0.116 0.096 0.089 -0.056 23 100 9,753 -55
29SEP26 9.25 C 0.062 0.063 0.062 0.055 -0.040 23 225 3,147 +210
29SEP26 9.50 C 0.043 0.043 0.043 0.033 -0.028 23 10 2,512 +10
29SEP26 9.75 C 0.000 0.000 0.000 0.019 -0.019 23 0 1,140 0
29SEP26 10.00 C 0.000 0.000 0.000 0.011 -0.012 23 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.004 -0.004 23 0 205 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 122 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.246 -0.167 53 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.147 -0.160 51 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.898 -0.166 46 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.651 -0.152 42 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.406 -0.163 39 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.160 -0.147 35 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.918 -0.141 32 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.679 -0.133 30 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.446 -0.129 28 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.221 -0.124 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.976 -0.185 22 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.787 -0.171 22 0 102 0
29OCT26 7.75 C 0.722 0.722 0.631 0.613 -0.184 22 420 432 +390
29OCT26 8.00 C 0.552 0.552 0.502 0.468 -0.138 22 120 373 +34
29OCT26 8.25 C 0.427 0.427 0.419 0.350 -0.112 22 60 102 +22
29OCT26 8.50 C 0.000 0.000 0.000 0.257 -0.097 22 0 30 0
29OCT26 8.75 C 0.220 0.220 0.189 0.184 -0.075 22 143 4,529 +4
29OCT26 9.00 C 0.000 0.000 0.000 0.132 -0.061 22 0 200 0
29OCT26 9.25 C 0.097 0.097 0.097 0.089 -0.048 22 30 400 +30
29OCT26 9.50 C 0.000 0.000 0.000 0.059 -0.035 22 0 90 0
29OCT26 9.75 C 0.048 0.048 0.048 0.038 -0.026 22 16 151 +16
29OCT26 10.00 C 0.000 0.000 0.000 0.024 -0.018 22 0 115 0
29OCT26 10.50 C 0.000 0.000 0.000 0.009 -0.008 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.368 -0.144 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.248 -0.180 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.150 -0.169 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.903 -0.169 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.658 -0.168 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.435 -0.147 37 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.193 -0.142 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.954 -0.150 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.714 -0.142 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.478 -0.150 26 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.253 -0.158 24 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.013 -0.185 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.828 -0.177 21 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 0.684 -0.167 22 0 1,774 0
30DEC26 8.00 C 0.000 0.000 0.000 0.538 -0.139 22 0 13,150 0
30DEC26 8.25 C 0.000 0.000 0.000 0.415 -0.129 22 0 955 0
30DEC26 8.50 C 0.000 0.000 0.000 0.314 -0.114 21 0 1,191 0
30DEC26 8.75 C 0.319 0.319 0.295 0.233 -0.096 21 22 214 0
30DEC26 9.00 C 0.000 0.000 0.000 0.170 -0.079 21 0 935 0
30DEC26 9.25 C 0.000 0.000 0.000 0.122 -0.064 21 0 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.086 -0.050 21 0 6,182 0
30DEC26 9.75 C 0.000 0.000 0.000 0.060 -0.038 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.041 -0.028 21 0 1,411 0
30DEC26 10.50 C 0.049 0.049 0.049 0.018 -0.016 21 30 326 0
30DEC26 11.00 C 0.000 0.000 0.000 0.008 -0.008 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 -0.004 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.272 -0.165 43 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.174 -0.164 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.927 -0.148 39 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.683 -0.163 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.441 -0.163 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.201 -0.155 31 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.967 -0.152 29 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.731 -0.139 26 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.505 -0.162 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.293 -0.164 24 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.067 -0.188 21 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.896 -0.164 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.757 -0.138 22 0 104 0
30MAR27 8.00 C 0.640 0.641 0.640 0.629 -0.131 22 42 3,375 +42
30MAR27 8.25 C 0.585 0.585 0.571 0.514 -0.120 22 120 3,140 0
30MAR27 8.50 C 0.479 0.479 0.458 0.414 -0.112 22 60 2,071 +55
30MAR27 8.75 C 0.000 0.000 0.000 0.331 -0.097 22 0 607 0
30MAR27 9.00 C 0.314 0.314 0.314 0.264 -0.081 22 92 1,320 +92
30MAR27 9.25 C 0.255 0.255 0.248 0.208 -0.071 22 219 625 +219
30MAR27 9.50 C 0.000 0.000 0.000 0.162 -0.060 22 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.126 -0.048 22 0 1,176 0
30MAR27 10.00 C 0.120 0.120 0.120 0.098 -0.040 22 30 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.056 -0.027 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.032 -0.017 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.018 -0.011 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.010 -0.006 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.272 -0.165 38 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.174 -0.164 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.928 -0.163 34 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.686 -0.160 32 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.448 -0.156 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.215 -0.146 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.987 -0.144 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.762 -0.149 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.550 -0.149 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.354 -0.159 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.173 -0.140 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 0.980 -0.158 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.861 -0.152 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.738 -0.120 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.622 -0.117 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.524 -0.110 22 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.439 -0.097 22 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.364 -0.089 22 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.301 -0.077 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.248 -0.067 22 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.201 -0.061 22 0 110 0
29JUN27 10.00 C 0.000 0.000 0.000 0.165 -0.049 22 0 291 0
29JUN27 10.50 C 0.000 0.000 0.000 0.108 -0.035 22 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.069 -0.026 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.044 -0.018 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.027 -0.013 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.017 -0.008 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.011 -0.005 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 120 0
TOTAL CALL 5,060 197,166 +2,214
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.005 +0.002 24 0 5,106 0
30JUL26 7.50 P 0.024 0.025 0.023 0.021 +0.011 24 260 2,901 +260
30JUL26 7.75 P 0.044 0.064 0.044 0.062 +0.028 23 257 9,687 +195
30JUL26 8.00 P 0.108 0.144 0.108 0.144 +0.056 23 685 6,143 +155
30JUL26 8.25 P 0.201 0.280 0.201 0.281 +0.099 23 460 7,949 +130
30JUL26 8.50 P 0.000 0.000 0.000 0.467 +0.139 23 0 6,107 0
30JUL26 8.75 P 0.000 0.000 0.000 0.690 +0.170 24 0 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.931 +0.177 24 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.180 +0.180 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.430 +0.173 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.680 +0.166 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.930 +0.210 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.430 +0.210 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.930 +0.134 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.430 +0.210 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.930 +0.210 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.430 +0.210 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.930 +0.207 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.430 +0.210 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.930 +0.210 0 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 +0.001 25 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 +0.002 23 0 530 0
28AUG26 7.00 P 0.020 0.020 0.020 0.013 +0.008 23 100 4,458 +100
28AUG26 7.25 P 0.045 0.045 0.045 0.032 +0.018 23 80 3,931 0
28AUG26 7.50 P 0.071 0.080 0.071 0.071 +0.036 23 30 10,854 +30
28AUG26 7.75 P 0.110 0.110 0.110 0.135 +0.058 23 50 2,835 0
28AUG26 8.00 P 0.192 0.225 0.192 0.227 +0.080 23 139 9,727 +41
28AUG26 8.25 P 0.350 0.354 0.350 0.363 +0.109 23 150 1,343 +50
28AUG26 8.50 P 0.489 0.507 0.489 0.530 +0.133 23 98 2,315 -30
28AUG26 8.75 P 0.000 0.000 0.000 0.729 +0.154 23 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.948 +0.166 23 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.183 +0.183 23 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.430 +0.172 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.680 +0.166 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.930 +0.158 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.430 +0.143 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.930 +0.134 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.430 +0.210 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.930 +0.138 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.430 +0.160 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.930 +0.134 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.430 +0.157 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.930 +0.133 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.003 +0.001 24 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.006 +0.002 23 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.015 +0.005 23 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.034 +0.012 23 0 27,476 0
29SEP26 7.25 P 0.000 0.000 0.000 0.066 +0.021 23 0 6,594 0
29SEP26 7.50 P 0.000 0.000 0.000 0.119 +0.035 23 0 18,110 0
29SEP26 7.75 P 0.190 0.190 0.190 0.196 +0.053 23 100 6,615 +100
29SEP26 8.00 P 0.292 0.292 0.286 0.294 +0.065 22 220 8,267 +93
29SEP26 8.25 P 0.384 0.384 0.384 0.423 +0.088 22 30 2,395 -30
29SEP26 8.50 P 0.000 0.000 0.000 0.603 +0.132 24 0 11,975 0
29SEP26 8.75 P 0.745 0.745 0.745 0.764 +0.130 22 10 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.975 +0.137 22 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.198 +0.148 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.434 +0.176 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.680 +0.160 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.930 +0.158 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.430 +0.143 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.930 +0.134 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.430 +0.210 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.930 +0.138 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.430 +0.160 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.930 +0.134 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.430 +0.140 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.930 +0.133 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 40 0
29OCT26 6.25 P 0.000 0.000 0.000 0.006 +0.002 22 0 62 0
29OCT26 6.50 P 0.000 0.000 0.000 0.013 +0.004 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.028 +0.010 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.054 +0.017 22 0 216 0
29OCT26 7.25 P 0.000 0.000 0.000 0.095 +0.028 22 0 30 0
29OCT26 7.50 P 0.135 0.155 0.135 0.155 +0.041 22 30 277 +20
29OCT26 7.75 P 0.000 0.000 0.000 0.238 +0.057 22 0 650 0
29OCT26 8.00 P 0.326 0.326 0.326 0.341 +0.071 22 30 420 +30
29OCT26 8.25 P 0.454 0.466 0.454 0.473 +0.092 22 70 509 +40
29OCT26 8.50 P 0.616 0.616 0.616 0.619 +0.101 22 30 150 +30
29OCT26 8.75 P 0.000 0.000 0.000 0.802 +0.133 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 1.000 +0.130 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.215 +0.141 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.443 +0.148 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.682 +0.153 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.930 +0.155 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.430 +0.143 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.930 +0.134 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.430 +0.210 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.930 +0.138 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.430 +0.141 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 +0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.011 +0.002 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.023 +0.005 21 0 949 0
30DEC26 6.50 P 0.057 0.058 0.057 0.043 +0.009 21 24 1,634 -20
30DEC26 6.75 P 0.000 0.000 0.000 0.074 +0.015 21 0 2,069 0
30DEC26 7.00 P 0.120 0.120 0.120 0.121 +0.023 21 2 19,444 0
30DEC26 7.25 P 0.180 0.180 0.180 0.180 +0.030 21 80 1,907 +80
30DEC26 7.50 P 0.235 0.235 0.235 0.257 +0.047 21 12 2,884 0
30DEC26 7.75 P 0.000 0.000 0.000 0.355 +0.061 20 0 2,650 0
30DEC26 8.00 P 0.469 0.470 0.469 0.476 +0.077 20 40 6,198 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.616 +0.093 20 0 3,439 0
30DEC26 8.50 P 0.706 0.706 0.706 0.776 +0.107 20 30 887 0
30DEC26 8.75 P 0.000 0.000 0.000 0.981 +0.153 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.177 +0.127 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.359 +0.105 19 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.558 +0.088 16 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.783 +0.096 12 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.016 +0.122 0 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.488 +0.099 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.971 +0.165 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.458 +0.180 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.947 +0.155 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.438 +0.149 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.949 +0.135 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.486 +0.179 22 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.937 +0.136 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 +0.001 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.010 +0.002 22 0 10 0
30MAR27 5.75 P 0.034 0.034 0.034 0.019 +0.005 22 20 369 +20
30MAR27 6.00 P 0.000 0.000 0.000 0.033 +0.007 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.056 +0.011 22 0 690 0
30MAR27 6.50 P 0.095 0.095 0.095 0.088 +0.016 22 5 561 +5
30MAR27 6.75 P 0.000 0.000 0.000 0.133 +0.024 22 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.189 +0.029 21 0 1,481 0
30MAR27 7.25 P 0.000 0.000 0.000 0.255 +0.038 21 0 1,240 0
30MAR27 7.50 P 0.000 0.000 0.000 0.342 +0.052 21 0 795 0
30MAR27 7.75 P 0.398 0.398 0.398 0.447 +0.066 21 30 677 0
30MAR27 8.00 P 0.514 0.514 0.514 0.570 +0.079 21 30 3,422 0
30MAR27 8.25 P 0.000 0.000 0.000 0.710 +0.092 21 0 5,566 0
30MAR27 8.50 P 0.000 0.000 0.000 0.869 +0.109 21 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 1.060 +0.138 21 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.211 +0.085 20 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.428 +0.106 20 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.616 +0.088 19 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.832 +0.088 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.055 +0.091 18 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.519 +0.104 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.995 +0.105 0 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.476 +0.102 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.963 +0.116 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.453 +0.118 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.949 +0.122 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.486 +0.167 19 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.937 +0.136 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.021 +0.004 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.036 +0.007 21 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.058 +0.011 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.089 +0.017 22 0 545 0
29JUN27 6.50 P 0.132 0.132 0.132 0.131 +0.024 22 10 326 +10
29JUN27 6.75 P 0.158 0.173 0.158 0.184 +0.032 22 170 510 +170
29JUN27 7.00 P 0.000 0.000 0.000 0.241 +0.031 21 0 696 0
29JUN27 7.25 P 0.296 0.296 0.296 0.314 +0.041 21 69 783 +69
29JUN27 7.50 P 0.000 0.000 0.000 0.406 +0.053 21 0 511 0
29JUN27 7.75 P 0.000 0.000 0.000 0.514 +0.070 21 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.637 +0.079 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.773 +0.090 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.923 +0.098 20 0 275 0
29JUN27 8.75 P 0.000 0.000 0.000 1.121 +0.145 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.262 +0.087 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.448 +0.090 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.668 +0.117 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.860 +0.101 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.077 +0.100 18 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.533 +0.102 16 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.003 +0.113 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.479 +0.105 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.965 +0.116 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.453 +0.117 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.949 +0.122 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.486 +0.167 22 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.937 +0.125 0 0 0 0
TOTAL PUT 3,351 265,730 +1,578
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.65
30JUL26 4.40 C 0.000 0.000 0.000 2.298 -0.130 113 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.198 -0.130 108 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.099 -0.129 103 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.986 -0.142 90 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.886 -0.143 86 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.786 -0.143 81 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.687 -0.142 77 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.451 -0.128 73 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.194 -0.136 58 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 0.911 -0.170 25 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.667 -0.166 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.453 -0.142 28 0 1,039 0
30JUL26 6.50 C 0.290 0.299 0.270 0.252 -0.125 25 273 4,552 +229
30JUL26 6.75 C 0.148 0.150 0.148 0.125 -0.082 25 7 6,910 -2
30JUL26 7.00 C 0.073 0.073 0.053 0.050 -0.054 25 383 4,395 +60
30JUL26 7.25 C 0.031 0.031 0.020 0.016 -0.025 25 448 15,990 -300
30JUL26 7.50 C 0.015 0.015 0.011 0.005 -0.009 26 110 5,087 +30
30JUL26 7.75 C 0.000 0.000 0.000 0.001 -0.003 25 0 1,725 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.316 -0.112 76 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.217 -0.111 73 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.117 -0.111 70 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.018 -0.110 67 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.919 -0.121 64 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.819 -0.121 60 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.720 -0.121 57 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.458 -0.134 46 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.211 -0.127 39 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.935 -0.161 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.708 -0.160 24 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.520 -0.129 26 0 1,020 0
28AUG26 6.50 C 0.395 0.395 0.371 0.346 -0.113 25 260 1,369 +200
28AUG26 6.75 C 0.214 0.214 0.214 0.214 -0.085 25 10 1,030 +10
28AUG26 7.00 C 0.150 0.150 0.145 0.122 -0.062 24 70 2,867 0
28AUG26 7.25 C 0.000 0.000 0.000 0.064 -0.048 24 0 2,507 0
28AUG26 7.50 C 0.000 0.000 0.000 0.031 -0.029 24 0 4,488 0
28AUG26 7.75 C 0.000 0.000 0.000 0.014 -0.016 24 0 722 0
28AUG26 8.00 C 0.000 0.000 0.000 0.006 -0.008 24 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 -0.004 25 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.002 25 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.724 -0.106 71 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.624 -0.107 68 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.527 -0.105 66 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.426 -0.107 62 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.327 -0.107 60 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.228 -0.106 57 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.129 -0.106 55 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.030 -0.106 52 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.932 -0.108 50 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.834 -0.106 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.733 -0.109 45 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.482 -0.118 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.234 -0.126 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.967 -0.158 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.753 -0.154 23 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.575 -0.128 25 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.410 -0.099 24 0 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.280 -0.087 24 0 7,299 0
29SEP26 7.00 C 0.220 0.220 0.188 0.184 -0.068 24 95 4,917 +1
29SEP26 7.25 C 0.119 0.119 0.119 0.114 -0.052 24 1 15,323 0
29SEP26 7.50 C 0.076 0.076 0.072 0.067 -0.045 24 11 1,419 +9
29SEP26 7.75 C 0.052 0.053 0.052 0.038 -0.030 23 6 823 +2
29SEP26 8.00 C 0.000 0.000 0.000 0.021 -0.019 24 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 -0.012 24 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.006 24 0 275 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 -0.004 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.002 25 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.327 -0.116 48 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.228 -0.118 46 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.129 -0.118 44 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.030 -0.119 42 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.932 -0.121 40 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.834 -0.122 38 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.737 -0.124 37 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.495 -0.124 33 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.257 -0.124 30 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.997 -0.153 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.791 -0.147 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.621 -0.120 24 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.458 -0.114 23 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.329 -0.090 23 0 219 0
29OCT26 7.00 C 0.000 0.000 0.000 0.230 -0.070 23 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.155 -0.056 23 0 150 0
29OCT26 7.50 C 0.000 0.000 0.000 0.101 -0.047 23 0 100 0
29OCT26 7.75 C 0.000 0.000 0.000 0.063 -0.032 23 0 4 0
29OCT26 8.00 C 0.052 0.056 0.052 0.039 -0.023 23 6 40 +4
29OCT26 8.25 C 0.000 0.000 0.000 0.023 -0.015 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.013 -0.010 23 0 25 0
29OCT26 8.75 C 0.000 0.000 0.000 0.008 -0.006 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.004 -0.004 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 2.542 -0.124 47 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.444 -0.125 46 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.347 -0.123 44 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.264 -0.110 45 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.154 -0.123 41 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.068 -0.112 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.961 -0.123 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.866 -0.122 37 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.766 -0.126 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.521 -0.133 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.283 -0.139 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.029 -0.169 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.829 -0.142 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.672 -0.108 23 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.515 -0.115 23 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.385 -0.097 23 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.280 -0.081 23 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.200 -0.064 22 0 720 0
30DEC26 7.50 C 0.181 0.181 0.181 0.139 -0.049 22 100 700 +70
30DEC26 7.75 C 0.000 0.000 0.000 0.095 -0.036 22 0 277 0
30DEC26 8.00 C 0.000 0.000 0.000 0.063 -0.027 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.041 -0.019 22 0 706 0
30DEC26 8.50 C 0.000 0.000 0.000 0.027 -0.013 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.017 -0.009 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.006 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.447 -0.123 40 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.364 -0.110 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.268 -0.109 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.171 -0.110 38 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.070 -0.115 36 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.964 -0.125 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.871 -0.123 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.773 -0.126 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.535 -0.132 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.309 -0.134 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.066 -0.164 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.881 -0.137 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.738 -0.104 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.595 -0.112 23 0 292 0
30MAR27 6.75 C 0.480 0.480 0.480 0.472 -0.078 23 5 376 +5
30MAR27 7.00 C 0.000 0.000 0.000 0.370 -0.085 23 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.288 -0.070 23 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.222 -0.056 23 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.169 -0.046 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.127 -0.038 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.094 -0.032 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.069 -0.025 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.051 -0.018 23 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.038 -0.014 23 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.027 -0.011 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.019 -0.008 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.014 -0.006 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.010 -0.005 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.364 -0.111 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.268 -0.111 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.171 -0.112 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.070 -0.119 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.976 -0.120 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.880 -0.124 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.785 -0.127 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.557 -0.134 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.345 -0.132 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.116 -0.146 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.946 -0.132 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.818 -0.099 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.676 -0.101 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.562 -0.094 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.462 -0.090 23 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.376 -0.078 23 0 64 0
29JUN27 7.50 C 0.330 0.330 0.320 0.303 -0.070 23 15 52 +10
29JUN27 7.75 C 0.000 0.000 0.000 0.241 -0.062 23 0 59 0
29JUN27 8.00 C 0.000 0.000 0.000 0.194 -0.049 23 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.153 -0.043 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.119 -0.038 22 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.094 -0.029 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.073 -0.025 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.056 -0.021 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.044 -0.016 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.033 -0.014 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.026 -0.009 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.015 -0.006 22 0 0 0
TOTAL CALL 1,800 141,620 +328
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,275 0
30JUL26 6.00 P 0.014 0.014 0.014 0.007 +0.004 25 100 5,194 0
30JUL26 6.25 P 0.029 0.035 0.029 0.030 +0.016 25 695 11,771 +303
30JUL26 6.50 P 0.064 0.077 0.064 0.089 +0.037 24 22 8,049 0
30JUL26 6.75 P 0.170 0.191 0.170 0.205 +0.069 24 107 5,205 +100
30JUL26 7.00 P 0.298 0.350 0.297 0.382 +0.104 23 125 3,228 -100
30JUL26 7.25 P 0.000 0.000 0.000 0.608 +0.134 25 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.850 +0.164 0 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 1.100 +0.142 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.350 +0.148 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.600 +0.148 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.850 +0.145 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.100 +0.148 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.350 +0.148 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.600 +0.148 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.850 +0.148 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.100 +0.148 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.350 +0.148 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.850 +0.148 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 +0.002 25 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.012 +0.005 24 0 1,405 0
28AUG26 6.00 P 0.036 0.043 0.036 0.035 +0.013 24 100 828 +37
28AUG26 6.25 P 0.079 0.082 0.079 0.083 +0.028 24 210 1,923 -210
28AUG26 6.50 P 0.133 0.150 0.133 0.158 +0.041 24 45 3,592 0
28AUG26 6.75 P 0.000 0.000 0.000 0.276 +0.062 23 0 2,680 0
28AUG26 7.00 P 0.000 0.000 0.000 0.438 +0.084 23 0 1,631 0
28AUG26 7.25 P 0.000 0.000 0.000 0.641 +0.111 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.863 +0.147 24 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.101 +0.143 24 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.350 +0.135 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.600 +0.148 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.850 +0.145 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.100 +0.148 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.350 +0.148 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.600 +0.148 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.850 +0.148 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.100 +0.148 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.350 +0.148 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.850 +0.148 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.001 24 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.004 24 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.030 +0.009 24 0 20,516 0
29SEP26 6.00 P 0.070 0.070 0.070 0.066 +0.018 24 40 11,332 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.126 +0.031 24 0 18,072 0
29SEP26 6.50 P 0.200 0.200 0.200 0.207 +0.049 23 41 3,154 +34
29SEP26 6.75 P 0.000 0.000 0.000 0.328 +0.059 23 0 5,623 0
29SEP26 7.00 P 0.000 0.000 0.000 0.483 +0.083 23 0 1,170 0
29SEP26 7.25 P 0.000 0.000 0.000 0.674 +0.101 23 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.883 +0.133 23 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.110 +0.148 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.351 +0.136 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.600 +0.148 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.850 +0.145 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.100 +0.148 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.350 +0.148 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.600 +0.148 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.850 +0.148 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.100 +0.148 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.350 +0.148 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.850 +0.148 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.009 +0.003 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.022 +0.007 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.047 +0.014 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.090 +0.024 23 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.158 +0.039 23 0 276 0
29OCT26 6.50 P 0.000 0.000 0.000 0.244 +0.047 23 0 60 0
29OCT26 6.75 P 0.000 0.000 0.000 0.365 +0.060 22 0 790 0
29OCT26 7.00 P 0.498 0.516 0.498 0.517 +0.081 23 30 80 +30
29OCT26 7.25 P 0.000 0.000 0.000 0.700 +0.097 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.901 +0.130 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.120 +0.144 23 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.355 +0.121 23 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.600 +0.147 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.850 +0.145 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.100 +0.148 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.350 +0.148 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.600 +0.148 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.850 +0.148 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.100 - 0 0 0 -
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.002 23 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.002 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.015 +0.005 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.031 +0.009 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.060 +0.017 22 0 916 0
30DEC26 5.75 P 0.000 0.000 0.000 0.106 +0.027 22 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.167 +0.034 22 0 850 0
30DEC26 6.25 P 0.000 0.000 0.000 0.248 +0.041 22 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.357 +0.052 21 0 3,721 0
30DEC26 6.75 P 0.000 0.000 0.000 0.491 +0.084 21 0 3,888 0
30DEC26 7.00 P 0.000 0.000 0.000 0.646 +0.100 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.841 +0.123 22 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.042 +0.130 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.220 +0.108 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.439 +0.094 17 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.666 +0.092 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.896 +0.108 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.137 +0.114 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.377 +0.116 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.619 +0.117 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.858 +0.115 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.102 +0.116 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.398 +0.168 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.891 +0.172 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.001 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.002 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 +0.003 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.013 +0.003 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.017 +0.004 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.023 +0.006 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.030 +0.008 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.039 +0.010 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.068 +0.017 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.110 +0.023 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.166 +0.029 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.234 +0.032 22 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.326 +0.048 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.439 +0.066 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.571 +0.079 22 0 2,333 0
30MAR27 7.00 P 0.000 0.000 0.000 0.721 +0.086 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.888 +0.085 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.104 +0.104 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.274 +0.078 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.486 +0.084 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.706 +0.088 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.933 +0.092 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.165 +0.111 16 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.404 +0.116 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.639 +0.115 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.882 +0.119 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.121 +0.117 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.398 +0.152 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.892 +0.159 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 +0.003 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 +0.004 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.026 +0.006 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.032 +0.006 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.041 +0.008 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.050 +0.009 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.062 +0.011 22 0 172 0
29JUN27 5.25 P 0.106 0.106 0.106 0.099 +0.017 22 10 261 0
29JUN27 5.50 P 0.150 0.150 0.150 0.150 +0.024 22 75 435 +75
29JUN27 5.75 P 0.000 0.000 0.000 0.212 +0.028 22 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.284 +0.030 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.383 +0.045 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.494 +0.059 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.625 +0.072 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.790 +0.099 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.949 +0.092 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.147 +0.107 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.311 +0.077 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.517 +0.088 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.732 +0.087 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.955 +0.092 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.182 +0.110 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.415 +0.114 17 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.647 +0.112 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.886 +0.115 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.126 +0.117 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.398 +0.148 17 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.892 +0.158 19 0 0 0
TOTAL PUT 1,600 205,063 +299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.66
30JUL26 3.60 C 0.000 0.000 0.000 1.077 -0.073 63 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 0.969 -0.081 45 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.870 -0.081 42 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.770 -0.081 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.671 -0.081 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.573 -0.080 31 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.477 -0.079 29 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.384 -0.076 28 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.295 -0.074 26 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.222 -0.064 27 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.167 -0.044 29 0 42 0
30JUL26 4.70 C 0.141 0.141 0.099 0.112 -0.034 28 91 127 +63
30JUL26 4.80 C 0.100 0.100 0.100 0.074 -0.026 28 2 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.047 -0.018 28 0 252 0
30JUL26 5.00 C 0.038 0.038 0.028 0.028 -0.012 28 84 273 -48
30JUL26 5.25 C 0.000 0.000 0.000 0.007 -0.002 29 0 388 0
30JUL26 5.50 C 0.000 0.000 0.000 0.002 0.000 31 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.077 -0.084 32 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 0.978 -0.084 30 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.879 -0.084 27 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.782 -0.083 27 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.685 -0.083 25 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.592 -0.080 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.502 -0.078 25 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.415 -0.076 24 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.337 -0.071 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.269 -0.063 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.213 -0.053 25 0 39 0
28AUG26 4.70 C 0.171 0.171 0.171 0.162 -0.041 24 30 30 +30
28AUG26 4.80 C 0.000 0.000 0.000 0.112 -0.042 23 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.085 -0.031 24 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.060 -0.025 24 0 206 0
28AUG26 5.25 C 0.037 0.037 0.029 0.022 -0.013 24 72 229 +72
28AUG26 5.50 C 0.000 0.000 0.000 0.007 -0.005 24 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 -0.002 24 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.087 -0.081 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.990 -0.080 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.893 -0.079 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.798 -0.078 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.705 -0.077 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.615 -0.075 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.530 -0.073 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.449 -0.069 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.376 -0.064 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.313 -0.055 23 0 0 0
29SEP26 4.60 C 0.266 0.266 0.266 0.257 -0.047 23 29 29 +29
29SEP26 4.70 C 0.000 0.000 0.000 0.221 -0.026 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.167 -0.031 24 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.131 -0.027 24 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.102 -0.023 24 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.053 -0.012 24 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.025 -0.005 25 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.011 -0.002 25 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.005 0.000 25 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 0.000 25 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.101 -0.074 26 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.005 -0.073 25 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.909 -0.073 24 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.817 -0.071 24 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.727 -0.070 23 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.640 -0.068 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.558 -0.066 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.484 -0.060 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.412 -0.058 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.347 -0.054 23 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.288 -0.043 22 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.222 -0.054 21 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.179 -0.049 21 0 51 0
29OCT26 4.90 C 0.000 0.000 0.000 0.152 -0.036 22 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.119 -0.035 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.062 -0.027 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.030 -0.016 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.014 -0.009 22 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.006 -0.005 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.130 -0.075 25 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.036 -0.075 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.944 -0.075 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.855 -0.073 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.768 -0.072 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.685 -0.069 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.598 -0.072 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.524 -0.069 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.456 -0.065 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.398 -0.060 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.343 -0.058 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.294 -0.054 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.250 -0.051 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.212 -0.046 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.178 -0.044 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.112 -0.041 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.067 -0.024 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.042 -0.017 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.023 -0.012 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.012 -0.008 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.140 -0.076 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.051 -0.072 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.966 -0.068 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.880 -0.067 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.798 -0.066 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.719 -0.065 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.642 -0.064 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.571 -0.060 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.507 -0.054 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.447 -0.050 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.393 -0.043 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.342 -0.042 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.301 -0.033 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.260 -0.031 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.225 -0.023 23 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.153 -0.019 23 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.102 -0.013 23 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.067 -0.008 23 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.043 -0.005 23 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.027 -0.003 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.017 -0.001 23 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.157 -0.069 26 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.071 -0.071 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 0.983 -0.074 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.898 -0.071 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.817 -0.069 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.741 -0.065 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.670 -0.061 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.603 -0.058 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.542 -0.052 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.483 -0.052 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.433 -0.042 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.384 -0.042 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.342 -0.037 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.301 -0.037 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.267 -0.031 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.193 -0.025 22 0 2 0
29JUN27 5.50 C 0.000 0.000 0.000 0.138 -0.019 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.097 -0.014 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.068 -0.010 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.046 -0.008 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.031 -0.005 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.020 -0.005 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.013 -0.003 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
TOTAL CALL 308 3,972 +146
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.004 +0.003 29 0 90 0
30JUL26 4.20 P 0.009 0.009 0.009 0.009 +0.005 29 36 36 +36
30JUL26 4.30 P 0.000 0.000 0.000 0.018 +0.009 28 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.034 +0.015 28 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.060 +0.024 28 0 195 0
30JUL26 4.60 P 0.077 0.077 0.077 0.095 +0.031 28 28 345 0
30JUL26 4.70 P 0.105 0.105 0.105 0.152 +0.048 30 11 73 +11
30JUL26 4.80 P 0.157 0.157 0.157 0.215 +0.058 30 30 72 +30
30JUL26 4.90 P 0.000 0.000 0.000 0.280 +0.059 28 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.364 +0.063 29 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.593 +0.072 29 0 81 0
30JUL26 5.50 P 0.000 0.000 0.000 0.840 +0.080 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 1.090 +0.080 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.340 +0.080 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.590 +0.080 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.840 +0.080 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.090 +0.080 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.590 +0.080 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.840 +0.080 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.013 +0.003 24 0 18 0
28AUG26 4.20 P 0.025 0.025 0.025 0.023 +0.006 24 1 1 +1
28AUG26 4.30 P 0.040 0.040 0.040 0.037 +0.007 24 1 4 +1
28AUG26 4.40 P 0.000 0.000 0.000 0.059 +0.011 24 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.088 +0.014 23 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.127 +0.020 23 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.175 +0.026 23 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.232 +0.032 23 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.312 +0.046 25 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.390 +0.059 25 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.602 +0.066 25 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.842 +0.079 27 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.090 +0.080 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.340 +0.080 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.590 +0.080 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.840 +0.080 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.090 +0.080 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.590 +0.080 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.840 +0.080 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 +0.003 24 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 +0.005 24 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.020 +0.007 24 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 +0.010 24 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.048 +0.014 24 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.069 +0.017 24 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.097 +0.022 24 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.131 +0.026 24 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.172 +0.031 24 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.220 +0.035 24 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.275 +0.039 23 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.339 +0.043 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.414 +0.054 24 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.619 +0.065 24 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.845 +0.076 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.093 +0.083 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.340 +0.080 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.593 +0.083 36 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.843 +0.083 40 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.093 +0.083 44 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.343 +0.083 48 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.593 +0.083 51 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.843 +0.083 54 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.093 +0.083 57 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.340 +0.080 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.008 0.000 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.015 +0.002 22 0 30 0
29OCT26 4.00 P 0.000 0.000 0.000 0.024 +0.003 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.036 +0.004 22 0 0 0
29OCT26 4.20 P 0.054 0.054 0.054 0.054 +0.007 22 2 2 +2
29OCT26 4.30 P 0.000 0.000 0.000 0.077 +0.009 22 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.106 +0.013 22 0 0 0
29OCT26 4.50 P 0.139 0.139 0.139 0.143 +0.019 22 4 4 +4
29OCT26 4.60 P 0.186 0.188 0.186 0.186 +0.024 22 33 33 +33
29OCT26 4.70 P 0.000 0.000 0.000 0.230 +0.024 22 0 0 0
29OCT26 4.80 P 0.292 0.292 0.292 0.292 +0.032 22 14 14 +14
29OCT26 4.90 P 0.000 0.000 0.000 0.359 +0.038 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.429 +0.054 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.627 +0.067 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.845 +0.070 22 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.093 +0.082 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.340 +0.080 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.593 +0.083 33 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.843 +0.083 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.093 +0.083 40 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.025 +0.002 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.037 +0.005 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.051 +0.004 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.070 +0.006 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.094 +0.009 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.122 +0.012 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.156 +0.014 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.195 +0.017 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.241 +0.023 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.292 +0.026 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.348 +0.029 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.412 +0.037 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.479 +0.040 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.671 +0.052 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.888 +0.062 26 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.127 +0.074 28 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.363 +0.064 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.606 +0.068 32 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.848 +0.069 33 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.093 +0.077 34 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.343 +0.081 37 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.593 +0.083 40 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.843 +0.083 42 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.093 +0.083 44 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.039 +0.009 23 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.054 +0.014 23 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.072 +0.016 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.088 +0.014 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.111 +0.015 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.140 +0.019 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.181 +0.034 23 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.208 +0.032 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.251 +0.038 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.297 +0.042 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.348 +0.048 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.398 +0.038 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.457 +0.051 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.519 +0.053 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.586 +0.057 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.764 +0.062 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.961 +0.061 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.172 +0.059 17 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.402 +0.065 0 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.636 +0.067 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.870 +0.064 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.112 +0.066 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.361 +0.072 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.602 +0.069 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.854 +0.077 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.054 +0.009 22 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.071 +0.012 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.090 +0.013 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.114 +0.017 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.138 +0.017 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.171 +0.021 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.199 +0.018 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.237 +0.023 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.276 +0.023 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.320 +0.026 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.371 +0.031 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.423 +0.033 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.482 +0.039 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.542 +0.046 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.608 +0.048 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.783 +0.040 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.979 +0.056 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.191 +0.060 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.412 +0.063 16 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.645 +0.069 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.886 +0.076 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.126 +0.077 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.366 +0.074 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.609 +0.074 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.854 +0.075 0 0 0 0
TOTAL PUT 160 4,157 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.01
30JUL26 6.50 C 0.000 0.000 0.000 2.513 -0.079 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.268 -0.067 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.022 -0.071 31 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.765 -0.072 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.521 -0.067 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.273 -0.071 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.025 -0.071 21 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.781 -0.071 21 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.552 -0.068 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.343 -0.084 20 0 127 0
30JUL26 9.00 C 0.202 0.274 0.202 0.192 -0.060 20 20 248 +10
30JUL26 9.25 C 0.000 0.000 0.000 0.099 -0.036 21 0 302 0
30JUL26 9.50 C 0.000 0.000 0.000 0.041 -0.023 21 0 322 0
30JUL26 9.75 C 0.000 0.000 0.000 0.015 -0.011 21 0 300 0
30JUL26 10.00 C 0.000 0.000 0.000 0.005 -0.004 22 0 133 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.538 -0.066 34 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.290 -0.068 32 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.042 -0.067 30 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.796 -0.065 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.550 -0.063 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.306 -0.051 24 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.063 -0.067 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.841 -0.061 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.638 -0.056 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.457 -0.061 21 0 76 0
28AUG26 9.00 C 0.400 0.400 0.400 0.313 -0.034 21 1 47 +1
28AUG26 9.25 C 0.000 0.000 0.000 0.213 -0.032 22 0 109 0
28AUG26 9.50 C 0.153 0.163 0.153 0.134 -0.021 22 20 283 +10
28AUG26 9.75 C 0.118 0.118 0.118 0.079 -0.014 22 10 206 0
28AUG26 10.00 C 0.070 0.070 0.070 0.044 -0.008 22 9 396 +9
28AUG26 10.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 431 0
28AUG26 11.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.543 -0.067 34 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.295 -0.066 31 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.048 -0.065 29 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.802 -0.063 27 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.557 -0.056 25 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.316 -0.041 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.076 -0.065 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.860 -0.060 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.645 -0.095 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.511 -0.047 23 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.367 -0.040 22 0 291 0
29SEP26 9.25 C 0.000 0.000 0.000 0.240 -0.043 21 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.172 -0.021 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.111 -0.016 22 0 120 0
29SEP26 10.00 C 0.136 0.136 0.136 0.069 -0.011 22 20 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 -0.004 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.002 22 0 275 0
29SEP26 11.50 C 0.024 0.024 0.024 0.003 0.000 22 30 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.544 -0.067 33 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.297 -0.067 31 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.050 -0.067 28 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.805 -0.067 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.563 -0.066 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.326 -0.065 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.078 -0.087 20 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.865 -0.093 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.695 -0.100 22 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.526 -0.065 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.367 -0.091 20 0 0 0
29OCT26 9.25 C 0.338 0.338 0.338 0.270 -0.083 20 15 65 +15
29OCT26 9.50 C 0.000 0.000 0.000 0.195 -0.080 21 0 60 0
29OCT26 9.75 C 0.213 0.213 0.213 0.133 -0.069 20 15 15 +15
29OCT26 10.00 C 0.000 0.000 0.000 0.089 -0.056 20 0 21 0
29OCT26 10.50 C 0.000 0.000 0.000 0.037 -0.035 20 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.014 -0.019 20 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.005 -0.010 20 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 -0.004 21 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.545 -0.066 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.298 -0.066 27 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.055 -0.062 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.816 -0.056 25 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.585 -0.044 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.366 -0.026 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.144 -0.048 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.959 -0.086 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.796 -0.085 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.653 -0.083 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.547 -0.080 23 0 140 0
30DEC26 9.25 C 0.000 0.000 0.000 0.439 -0.075 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.349 -0.065 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.274 -0.063 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.211 -0.059 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.125 -0.041 23 0 23 0
30DEC26 11.00 C 0.000 0.000 0.000 0.069 -0.032 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.038 -0.021 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 -0.013 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 -0.008 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 -0.005 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.003 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.002 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.566 -0.045 29 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.332 -0.032 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.105 -0.024 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.886 -0.024 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.677 -0.025 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.482 -0.023 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.299 -0.023 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.115 -0.051 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.966 -0.048 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.834 -0.045 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.738 -0.041 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.627 -0.035 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.530 -0.035 24 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.448 -0.029 24 0 0 0
30MAR27 10.00 C 0.381 0.394 0.381 0.373 -0.026 24 20 121 +20
30MAR27 10.50 C 0.000 0.000 0.000 0.258 -0.019 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.175 -0.014 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.116 -0.011 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.075 -0.008 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.048 -0.006 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.031 -0.003 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.019 -0.003 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.012 -0.001 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 -0.001 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.621 -0.029 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.394 -0.026 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.174 -0.026 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.963 -0.025 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.762 -0.025 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.574 -0.033 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.402 -0.051 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.245 -0.051 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.109 -0.046 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.982 -0.046 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.869 -0.041 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.762 -0.041 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.672 -0.035 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.584 -0.034 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.512 -0.030 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.394 -0.016 24 0 110 0
29JUN27 11.00 C 0.000 0.000 0.000 0.291 -0.026 24 0 189 0
29JUN27 11.50 C 0.000 0.000 0.000 0.224 -0.016 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.163 -0.012 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.117 -0.010 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.084 -0.009 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.061 -0.006 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.043 -0.004 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.030 -0.003 25 0 31 0
TOTAL CALL 160 27,101 +80
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 0.000 22 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.008 0.000 21 0 120 0
30JUL26 8.50 P 0.029 0.032 0.029 0.028 +0.003 21 47 226 +13
30JUL26 8.75 P 0.065 0.080 0.065 0.077 +0.006 21 34 311 +34
30JUL26 9.00 P 0.125 0.125 0.125 0.175 +0.024 21 20 259 -20
30JUL26 9.25 P 0.342 0.342 0.342 0.332 +0.041 22 32 116 -10
30JUL26 9.50 P 0.000 0.000 0.000 0.518 +0.050 21 0 61 0
30JUL26 9.75 P 0.790 0.790 0.790 0.745 +0.061 21 10 257 -10
30JUL26 10.00 P 0.000 0.000 0.000 0.990 +0.069 0 0 171 0
30JUL26 10.50 P 0.000 0.000 0.000 1.500 +0.042 38 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 2.007 +0.050 51 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.507 +0.051 60 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 3.007 +0.051 68 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.499 +0.041 70 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.999 +0.069 77 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.499 +0.043 84 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.999 +0.069 90 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.499 +0.042 96 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.999 +0.042 102 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.506 +0.076 114 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 7.006 +0.049 119 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 29 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 0.000 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.009 +0.002 22 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.022 +0.005 22 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.049 +0.009 22 0 164 0
28AUG26 8.50 P 0.000 0.000 0.000 0.097 +0.016 22 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.170 +0.020 22 0 102 0
28AUG26 9.00 P 0.000 0.000 0.000 0.282 +0.046 22 0 113 0
28AUG26 9.25 P 0.000 0.000 0.000 0.429 +0.044 23 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.607 +0.069 23 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.788 +0.058 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 1.008 +0.064 22 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.502 +0.044 28 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 2.007 +0.050 35 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.507 +0.036 41 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.007 +0.051 47 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.499 +0.041 49 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.999 +0.028 54 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.499 +0.028 59 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.999 +0.028 63 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.499 +0.028 67 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.999 +0.028 71 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.506 +0.076 78 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.021 +0.004 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.041 +0.006 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.075 +0.009 21 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.127 +0.015 21 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.203 +0.024 21 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.304 +0.030 21 0 189 0
29SEP26 9.00 P 0.356 0.356 0.356 0.431 +0.037 21 10 290 +6
29SEP26 9.25 P 0.000 0.000 0.000 0.584 +0.035 20 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.807 +0.055 23 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 0.965 +0.047 20 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.181 +0.058 20 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.649 +0.022 19 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.123 +0.063 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.608 +0.028 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.098 +0.027 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.591 +0.029 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.085 +0.028 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.581 +0.029 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.078 +0.030 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.575 +0.030 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.072 +0.029 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.570 +0.030 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.067 +0.029 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.565 +0.029 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.063 +0.030 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.561 +0.030 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.002 -0.003 20 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.006 -0.006 20 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.014 -0.010 20 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.029 -0.013 20 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.055 -0.016 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.096 -0.018 20 0 21 0
29OCT26 8.25 P 0.000 0.000 0.000 0.157 -0.018 20 0 15 0
29OCT26 8.50 P 0.254 0.254 0.254 0.237 -0.018 20 15 35 +15
29OCT26 8.75 P 0.000 0.000 0.000 0.345 -0.011 20 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.483 +0.006 21 0 10 0
29OCT26 9.25 P 0.000 0.000 0.000 0.643 -0.006 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.826 -0.002 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.998 +0.010 20 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.236 +0.018 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.679 +0.023 22 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 2.144 +0.025 20 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.623 +0.043 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.110 +0.039 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.601 +0.039 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.019 -0.005 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.034 -0.007 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.053 -0.009 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.084 -0.011 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.127 -0.013 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.188 -0.011 22 0 63 0
30DEC26 8.25 P 0.000 0.000 0.000 0.258 -0.015 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.350 -0.013 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.459 -0.010 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.585 -0.006 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.752 +0.023 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.917 +0.008 22 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.097 +0.013 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.300 +0.020 23 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.722 +0.021 23 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 2.171 +0.023 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.639 +0.025 19 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.110 +0.018 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.606 +0.028 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.097 +0.029 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.592 +0.030 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.088 +0.031 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.584 +0.030 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.081 +0.030 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.579 +0.031 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.076 +0.030 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.574 +0.031 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.072 +0.031 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.569 +0.030 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.036 +0.003 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.056 +0.004 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.081 +0.006 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.116 +0.008 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.162 +0.010 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.220 +0.012 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.292 +0.016 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.376 +0.020 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.472 +0.023 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.585 +0.026 23 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.720 +0.039 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.851 +0.036 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.035 +0.055 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.179 +0.016 22 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.370 +0.016 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.774 +0.072 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.207 -0.001 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.663 +0.024 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.133 +0.026 17 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.614 +0.027 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.102 +0.029 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.594 +0.029 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.089 +0.030 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.585 +0.030 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.081 +0.030 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.579 +0.031 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.076 +0.030 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.078 +0.004 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.111 +0.006 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.151 +0.007 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.189 -0.002 24 0 60 0
29JUN27 7.50 P 0.000 0.000 0.000 0.263 +0.017 25 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.326 +0.005 24 0 191 0
29JUN27 8.00 P 0.000 0.000 0.000 0.418 +0.017 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.517 +0.020 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.626 +0.024 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.747 +0.026 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.883 +0.030 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 1.026 +0.032 25 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.188 +0.037 25 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.355 +0.040 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.537 +0.043 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.927 +0.050 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.350 +0.056 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.802 +0.061 29 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.275 +0.065 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.739 +0.044 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.202 +0.025 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.667 +0.026 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.137 +0.026 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.619 +0.032 24 0 0 0
TOTAL PUT 168 15,504 +28
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$ 10.66
30JUL26 8.25 C 0.00 0.00 0.00 2.41 -0.31 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.20 -0.34 56 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.94 -0.33 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.70 -0.34 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.52 -0.29 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.30 -0.28 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.09 -0.27 50 0 0 0
30JUL26 10.00 C 1.06 1.06 1.06 0.88 -0.24 47 15 30 +15
30JUL26 10.50 C 0.72 0.72 0.72 0.56 -0.21 46 15 32 +1
30JUL26 11.00 C 0.57 0.57 0.40 0.34 -0.16 46 23 50 +17
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.13 46 0 231 0
30JUL26 12.00 C 0.22 0.22 0.16 0.10 -0.09 47 7 203 -3
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 209 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 297 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 706 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 740 0
28AUG26 8.25 C 0.00 0.00 0.00 2.56 -0.26 59 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.28 -0.31 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.03 -0.33 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.82 -0.33 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.67 -0.24 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.42 -0.33 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.25 -0.22 44 0 0 0
28AUG26 10.00 C 1.24 1.24 1.24 1.09 -0.23 44 3 53 0
28AUG26 10.50 C 0.94 0.94 0.94 0.80 -0.21 44 15 189 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.59 -0.17 45 0 255 0
28AUG26 11.50 C 0.00 0.00 0.00 0.41 -0.16 45 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.28 -0.14 45 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.19 -0.10 45 0 503 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.08 45 0 214 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.06 45 0 195 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 87 0
28AUG26 15.50 C 0.09 0.09 0.09 0.01 -0.02 45 15 66 -5
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 -0.29 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.74 -0.28 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.49 -0.28 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.26 -0.27 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.03 -0.26 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 -0.27 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.56 -0.32 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.36 -0.25 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 -0.28 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 -0.28 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.26 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 -0.26 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.38 -0.20 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 -0.23 46 0 100 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 -0.21 45 0 60 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.18 45 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.16 44 0 55 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.13 44 0 407 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.10 44 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.06 44 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 343 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 223 0
29SEP26 16.00 C 0.13 0.13 0.13 0.02 -0.02 44 1 142 +1
29SEP26 16.50 C 0.11 0.11 0.11 0.01 -0.02 42 15 619 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29SEP26 18.00 C 0.06 0.06 0.06 0.01 0.00 49 120 191 -15
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29OCT26 8.25 C 0.00 0.00 0.00 2.63 -0.27 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.41 -0.28 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.20 -0.25 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.00 -0.25 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.82 -0.24 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.64 -0.25 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.48 -0.19 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 -0.22 46 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 1.06 -0.21 45 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.84 -0.18 45 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.66 -0.16 45 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.51 -0.14 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.40 -0.11 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.31 -0.09 45 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.23 -0.08 44 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29OCT26 16.00 C 0.18 0.18 0.18 0.06 -0.02 45 45 45 +40
30DEC26 7.25 C 0.00 0.00 0.00 3.53 -0.27 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.31 -0.26 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.09 -0.26 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.88 -0.25 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 -0.24 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.49 -0.23 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.28 -0.28 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 -0.27 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 -0.26 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.24 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.64 -0.22 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.16 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 -0.19 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.13 45 0 102 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.10 45 0 111 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 -0.08 45 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.08 45 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.06 45 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.05 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.03 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 45 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 44 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 45 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30MAR27 8.25 C 0.00 0.00 0.00 2.81 -0.19 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.64 -0.17 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.46 -0.26 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.30 -0.23 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.15 -0.24 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 -0.19 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 -0.19 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 -0.17 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 -0.20 42 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 -0.15 43 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.12 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.12 43 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.11 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.08 43 0 1 0
30MAR27 14.00 C 0.64 0.64 0.64 0.54 -0.07 42 30 31 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.06 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 159 0
29JUN27 8.25 C 0.00 0.00 0.00 2.93 -0.24 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.77 -0.24 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.62 -0.24 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.48 -0.22 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.34 -0.22 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.20 -0.23 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.21 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.96 -0.21 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.79 -0.16 42 0 0 0
29JUN27 11.00 C 1.59 1.59 1.59 1.55 -0.21 41 4 4 +4
29JUN27 11.50 C 0.00 0.00 0.00 1.39 -0.18 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.24 -0.16 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.09 -0.15 42 0 0 0
29JUN27 13.00 C 1.04 1.04 1.04 0.96 -0.14 42 67 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 -0.12 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 -0.11 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 -0.10 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 -0.08 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
TOTAL CALL 375 19,813 +115
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 0.00 46 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 146 0
30JUL26 9.75 P 0.12 0.12 0.12 0.14 +0.03 47 45 225 +45
30JUL26 10.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 435 0
30JUL26 10.50 P 0.00 0.00 0.00 0.39 +0.07 46 0 760 0
30JUL26 11.00 P 0.00 0.00 0.00 0.68 +0.13 48 0 337 0
30JUL26 11.50 P 0.00 0.00 0.00 1.04 +0.17 49 0 105 0
30JUL26 12.00 P 0.00 0.00 0.00 1.42 +0.17 46 0 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.87 +0.22 45 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 2.40 +0.31 61 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.86 +0.30 58 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.34 +0.29 0 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.84 +0.29 0 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.34 +0.29 0 0 34 -889
30JUL26 15.50 P 0.00 0.00 0.00 4.84 +0.29 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 5.34 +0.29 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.84 +0.29 0 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 6.34 +0.29 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.84 +0.29 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.34 +0.29 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.84 +0.29 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.34 +0.29 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.84 +0.29 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.34 +0.29 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.34 +0.29 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.34 +0.29 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 0.00 45 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 +0.02 45 0 196 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
28AUG26 9.75 P 0.26 0.26 0.26 0.31 +0.04 45 10 65 -10
28AUG26 10.00 P 0.33 0.38 0.33 0.40 +0.06 45 158 154 +145
28AUG26 10.50 P 0.53 0.53 0.53 0.61 +0.07 45 115 205 +85
28AUG26 11.00 P 0.79 0.79 0.79 0.89 +0.10 45 15 57 -15
28AUG26 11.50 P 0.00 0.00 0.00 1.23 +0.14 46 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.54 +0.09 42 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.97 +0.16 43 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.49 +0.26 52 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.96 +0.26 55 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.42 +0.30 56 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.91 +0.32 59 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 +0.28 59 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.85 +0.30 55 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.34 +0.28 0 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.84 +0.29 0 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 6.34 +0.26 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.84 +0.28 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.34 +0.29 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.84 +0.29 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.34 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.84 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.34 +0.29 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.34 +0.29 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.34 +0.29 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 44 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 43 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.01 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.01 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 +0.02 43 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.03 43 0 78 0
29SEP26 9.00 P 0.23 0.25 0.23 0.28 +0.04 43 6 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.04 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 +0.05 42 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.06 42 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.07 43 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 +0.10 42 1 31 -1
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.12 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 +0.15 41 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.14 40 0 43 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 +0.19 38 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 +0.21 36 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 3.11 +0.22 30 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.56 +0.24 0 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 +0.24 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 +0.26 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 +0.24 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 +0.25 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 +0.27 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.39 +0.26 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.88 +0.28 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.39 +0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.87 +0.30 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.85 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.35 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.55 +0.48 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.54 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.54 +0.29 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 +0.02 43 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 +0.03 44 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.48 +0.06 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.57 +0.06 44 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.67 +0.07 43 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.78 +0.08 43 0 9 0
29OCT26 10.50 P 0.84 1.00 0.84 1.03 +0.10 43 9 60 +8
29OCT26 11.00 P 0.00 0.00 0.00 1.32 +0.12 42 0 47 0
29OCT26 11.50 P 1.64 1.64 1.64 1.64 +0.14 42 15 45 0
29OCT26 12.00 P 1.75 1.75 1.75 1.99 +0.15 41 15 90 +15
29OCT26 12.50 P 0.00 0.00 0.00 2.37 +0.16 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.77 +0.18 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.22 +0.19 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.64 +0.16 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.16 +0.27 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.56 +0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.05 +0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.52 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.04 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.04 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.06 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.06 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.08 43 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 +0.09 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 +0.09 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 +0.11 44 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 +0.12 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 +0.12 43 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.14 43 1 91 +1
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.16 43 0 123 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 +0.17 42 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 +0.18 42 0 103 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.21 42 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 +0.16 41 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 +0.24 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.39 +0.25 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 +0.27 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.26 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.72 +0.22 42 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 5.11 +0.16 34 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.63 +0.22 39 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 6.12 +0.24 40 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.59 +0.24 37 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 7.05 +0.23 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.46 +0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.51 +0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.97 +0.24 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.46 +0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.55 +0.36 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.54 +0.29 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.54 +0.29 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 +0.06 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 +0.08 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.08 41 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 +0.08 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 +0.10 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 +0.10 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 1.04 +0.11 41 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 +0.12 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 +0.13 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.14 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.17 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.34 +0.17 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 +0.20 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 3.11 +0.23 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 +0.24 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 +0.24 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.38 +0.26 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 +0.26 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.27 +0.27 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.72 +0.22 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 +0.22 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.65 +0.24 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.11 +0.27 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.59 +0.24 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.11 +0.28 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.60 +0.29 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.08 +0.28 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.57 +0.28 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.56 +0.29 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.55 +0.29 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.54 +0.29 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 +0.03 40 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 +0.05 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 +0.05 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.07 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.97 +0.07 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 1.08 +0.07 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 1.20 +0.09 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.32 +0.08 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.58 +0.10 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.93 +0.17 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 +0.12 39 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.50 +0.13 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.85 +0.15 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.28 +0.20 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 +0.15 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 +0.19 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.51 +0.20 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.94 +0.21 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.37 +0.21 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.82 +0.23 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.27 +0.23 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.73 +0.24 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.20 +0.25 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.67 +0.26 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.14 +0.26 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.62 +0.26 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.11 +0.27 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.59 +0.27 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.57 +0.28 41 0 0 0
TOTAL PUT 390 16,040 -616
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 9.72
30JUL26 6.75 C 0.00 0.00 0.00 2.98 -0.33 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.73 -0.33 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.48 -0.33 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.23 -0.33 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.99 -0.33 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.74 -0.33 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.50 -0.32 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.27 -0.31 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.05 -0.30 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.85 -0.28 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.67 -0.26 41 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.49 -0.25 39 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.37 -0.22 40 0 60 0
30JUL26 10.00 C 0.31 0.39 0.29 0.26 -0.17 40 11 207 -1
30JUL26 10.50 C 0.00 0.00 0.00 0.13 -0.10 41 0 1,227 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.00 -0.33 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.76 -0.33 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.52 -0.33 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.29 -0.32 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.06 -0.32 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.84 -0.31 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.63 -0.30 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.43 -0.29 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.25 -0.28 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.08 -0.26 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.92 -0.25 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.79 -0.20 46 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.65 -0.20 45 0 23 0
28AUG26 10.00 C 0.00 0.00 0.00 0.54 -0.21 44 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.38 -0.16 46 0 70 0
28AUG26 11.00 C 0.00 0.00 0.00 0.25 -0.13 46 0 206 0
28AUG26 11.50 C 0.00 0.00 0.00 0.16 -0.09 46 0 150 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 216 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 253 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.33 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.80 -0.33 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.32 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.34 -0.32 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.13 -0.31 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 -0.31 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.30 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.30 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.28 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 -0.27 42 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 -0.26 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.23 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 -0.23 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 -0.20 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.18 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 -0.16 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.13 42 0 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.10 42 0 63 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.08 42 0 37 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.05 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.07 -0.32 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.84 -0.32 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.62 -0.31 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.40 -0.31 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.19 -0.30 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.00 -0.29 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.81 -0.28 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.63 -0.27 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.46 -0.26 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.31 -0.24 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.16 -0.24 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.02 -0.23 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.90 -0.19 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.80 -0.19 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.61 -0.16 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.47 -0.14 41 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.36 -0.11 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 -0.10 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.19 -0.08 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 - 41 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 3.16 -0.32 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.95 -0.31 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.74 -0.30 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 -0.30 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 -0.29 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 -0.28 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 -0.28 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.26 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.26 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 -0.24 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 -0.24 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.22 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.15 -0.21 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.20 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 -0.17 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.15 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 -0.14 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.12 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.10 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.07 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.30 -0.31 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.11 -0.30 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 -0.29 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.29 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.28 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 -0.27 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.23 -0.27 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 -0.26 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 -0.25 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 -0.24 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.67 -0.23 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.22 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 -0.22 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.33 -0.20 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 -0.19 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.17 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 -0.15 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.69 -0.14 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.13 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.11 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.10 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.08 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.45 -0.30 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.26 -0.30 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.08 -0.29 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.91 -0.28 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.27 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.59 -0.27 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.44 -0.26 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.29 -0.26 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.16 -0.25 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.03 -0.24 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.90 -0.24 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.79 -0.22 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 -0.23 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 -0.21 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.38 -0.19 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 -0.18 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 -0.17 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.92 -0.16 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.80 -0.15 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.70 -0.13 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 -0.12 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 -0.11 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.46 -0.10 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 -0.09 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.08 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 0 0
TOTAL CALL 11 8,071 -1
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.03 42 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 +0.08 42 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 +0.10 42 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.40 +0.13 42 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.54 +0.16 41 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.89 +0.22 40 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.32 +0.27 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.79 +0.31 41 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.28 +0.32 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.78 +0.33 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.28 +0.33 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.78 +0.33 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.28 +0.33 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.78 +0.33 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.28 +0.33 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.28 +0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.78 +0.33 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.28 +0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.28 +0.33 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 +0.03 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.18 +0.04 45 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 +0.06 45 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 +0.07 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.52 +0.09 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.12 46 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.80 +0.15 46 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 1.12 +0.16 45 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.49 +0.21 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.90 +0.24 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.34 +0.26 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.81 +0.29 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.29 +0.30 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.78 +0.32 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.28 +0.33 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.78 +0.33 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.28 +0.33 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.28 +0.33 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.78 +0.33 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.05 42 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.07 42 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.08 42 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.09 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 +0.11 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.91 +0.12 42 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 +0.14 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.17 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 +0.21 42 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.40 +0.24 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 +0.27 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.31 +0.28 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 +0.30 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 +0.31 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.78 +0.32 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.28 +0.33 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 +0.33 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.28 +0.33 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.78 +0.33 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.28 +0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.28 +0.33 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.28 +0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.78 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.28 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.28 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.28 +0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.28 +0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.28 +0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.28 +0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.28 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.28 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.28 +0.33 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.28 +0.33 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.33 +0.05 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.42 +0.08 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.51 +0.09 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.61 +0.10 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.73 +0.12 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.87 +0.14 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.00 +0.15 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.31 +0.17 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.66 +0.20 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.04 +0.22 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.46 +0.25 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.89 +0.26 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.34 +0.28 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.81 +0.29 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.29 +0.31 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.78 - 0 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.06 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.07 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.09 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.10 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.12 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.12 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.14 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.16 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 +0.18 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.20 +0.20 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 +0.22 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 +0.24 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.44 +0.26 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.88 +0.27 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 +0.28 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.81 +0.29 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.30 +0.31 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.78 +0.31 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.28 +0.32 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.78 +0.33 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.28 +0.33 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.28 +0.33 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.28 +0.33 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.78 +0.33 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.28 +0.33 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 11.28 +0.33 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.28 +0.33 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.28 +0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.28 +0.33 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.28 +0.33 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.06 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 +0.09 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 +0.10 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.14 +0.11 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.27 +0.11 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 +0.13 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 +0.15 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 +0.17 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.40 +0.18 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.77 +0.19 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.22 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.58 +0.23 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 +0.24 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.44 +0.25 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 +0.27 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 +0.28 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.83 +0.30 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.30 +0.30 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.79 +0.31 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.28 +0.32 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.28 +0.33 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.28 +0.33 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.78 +0.33 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.28 +0.33 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 +0.06 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 +0.06 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 +0.08 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.96 +0.09 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.09 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.19 +0.10 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.32 +0.10 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.45 +0.11 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 +0.13 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.14 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.22 +0.15 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.57 +0.17 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.93 +0.18 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 +0.19 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.71 +0.21 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.12 +0.22 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.55 +0.24 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.98 +0.24 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.43 +0.26 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.89 +0.27 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.35 +0.28 41 0 0 0
TOTAL PUT 0 2,719 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 99.70
10JUL26 65.00 C 0.00 0.00 0.00 35.05 -4.26 474 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 32.55 -4.26 438 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 29.90 -4.41 363 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 27.40 -4.41 332 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 24.90 -4.41 301 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 22.61 -4.20 316 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 20.11 -4.20 283 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 17.21 -4.60 125 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 14.71 -4.61 106 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 12.21 -4.62 87 0 2 0
10JUL26 90.00 C 0.00 0.00 0.00 9.74 -4.63 94 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 7.35 -4.61 95 0 1 0
10JUL26 95.00 C 4.80 4.80 4.70 5.30 -4.35 107 4 40 0
10JUL26 97.50 C 1.85 3.40 1.85 3.38 -4.13 101 16 0 0
10JUL26 100.00 C 1.40 1.60 1.40 1.92 -3.51 98 11 32 +10
10JUL26 102.50 C 0.47 0.90 0.47 0.96 -2.91 97 16 37 +5
10JUL26 105.00 C 0.37 0.60 0.37 0.42 -2.20 97 22 37 +17
10JUL26 107.50 C 0.10 0.13 0.10 0.16 -1.52 96 4 13 -2
10JUL26 110.00 C 0.19 0.19 0.19 0.06 -0.96 98 4 141 0
10JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.58 100 0 85 0
10JUL26 115.00 C 0.10 0.10 0.10 0.01 -0.33 106 8 135 -8
10JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.16 120 0 192 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.08 134 0 42 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.03 147 0 167 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.01 160 0 1 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 172 0 2 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 184 0 9 0
17JUL26 82.50 C 0.00 0.00 0.00 17.53 -4.51 81 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 15.24 -4.48 81 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 13.06 -3.93 81 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 11.02 -4.24 81 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 9.15 -4.05 81 0 0 0
17JUL26 95.00 C 5.85 5.85 5.85 7.58 -3.70 84 6 6 +6
17JUL26 97.50 C 4.38 6.00 4.38 6.16 -3.36 85 2 1 +1
17JUL26 100.00 C 3.77 4.17 3.77 4.85 -2.91 84 12 9 +9
17JUL26 102.50 C 0.00 0.00 0.00 3.75 -2.67 83 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 2.85 -2.39 83 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 2.12 -2.11 83 0 15 0
17JUL26 110.00 C 1.25 1.80 1.25 1.56 -1.84 83 7 7 +3
17JUL26 112.50 C 0.00 0.00 0.00 1.12 -1.55 82 0 1 0
17JUL26 115.00 C 1.09 1.09 1.09 0.79 -1.30 82 5 20 +5
17JUL26 117.50 C 0.00 0.00 0.00 0.55 -1.04 82 0 45 0
17JUL26 120.00 C 0.43 0.43 0.43 0.38 -0.82 82 4 49 +4
17JUL26 122.50 C 0.00 0.00 0.00 0.26 -0.63 82 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.17 -0.49 82 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.11 -0.37 82 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.08 -0.27 83 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 35.05 -4.40 97 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 32.55 -4.43 89 0 0 0
30JUL26 70.00 C 26.00 26.00 26.00 30.43 -4.10 100 2 2 +2
30JUL26 72.50 C 0.00 0.00 0.00 28.00 -4.42 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 25.65 -4.21 90 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 23.52 -4.35 91 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 21.02 -3.57 83 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 19.19 -3.42 87 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 16.61 -3.68 76 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 14.72 -3.38 76 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 12.95 -3.76 76 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 11.32 -3.57 76 0 77 0
30JUL26 95.00 C 0.00 0.00 0.00 9.82 -3.36 76 0 36 0
30JUL26 97.50 C 6.39 8.50 6.39 8.68 -2.74 79 52 350 +50
30JUL26 100.00 C 6.96 7.20 5.94 7.46 -2.70 78 43 111 +1
30JUL26 102.50 C 0.00 0.00 0.00 6.35 -2.25 78 0 2 0
30JUL26 105.00 C 4.00 5.33 4.00 5.37 -2.18 78 23 193 +23
30JUL26 107.50 C 3.70 3.70 3.70 4.51 -2.03 78 3 224 0
30JUL26 110.00 C 3.90 3.90 3.20 3.76 -1.90 77 9 305 +7
30JUL26 112.50 C 0.00 0.00 0.00 3.12 -1.80 77 0 169 0
30JUL26 115.00 C 2.53 2.53 2.47 2.58 -1.60 77 14 143 +1
30JUL26 117.50 C 0.00 0.00 0.00 2.11 -1.42 77 0 61 0
30JUL26 120.00 C 1.87 2.10 1.51 1.73 -1.23 77 22 244 -9
30JUL26 122.50 C 1.44 1.64 1.44 1.40 -1.07 77 3 90 +2
30JUL26 125.00 C 0.00 0.00 0.00 1.13 -0.92 77 0 91 0
30JUL26 127.50 C 0.00 0.00 0.00 0.91 -0.79 77 0 129 0
30JUL26 130.00 C 1.00 1.01 0.82 0.73 -0.67 77 8 236 -1
30JUL26 132.50 C 0.92 0.92 0.92 0.58 -0.57 77 10 42 +4
30JUL26 135.00 C 0.87 0.87 0.87 0.46 -0.48 77 4 110 -4
30JUL26 137.50 C 0.00 0.00 0.00 0.37 -0.40 77 0 108 0
30JUL26 140.00 C 0.45 0.45 0.45 0.29 -0.33 77 1 298 -1
30JUL26 142.50 C 0.00 0.00 0.00 0.23 -0.28 77 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.18 -0.23 77 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.14 -0.19 77 0 7 0
30JUL26 150.00 C 0.24 0.24 0.24 0.11 -0.15 77 1 239 -1
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.12 77 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.07 -0.10 77 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.09 76 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.04 -0.07 77 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.06 76 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.02 -0.05 75 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.05 72 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.03 76 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 35.76 -3.94 80 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.44 -3.94 78 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.15 -3.91 76 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.95 -3.80 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.81 -3.75 74 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.75 -3.69 73 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.79 -3.56 73 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 20.91 -3.52 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.83 -3.65 69 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 17.50 -3.26 72 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 15.94 -3.34 72 0 115 0
28AUG26 92.50 C 0.00 0.00 0.00 14.06 -3.90 69 0 105 0
28AUG26 95.00 C 10.93 10.93 10.93 13.14 -2.80 72 5 50 +5
28AUG26 97.50 C 10.28 11.10 10.28 12.03 -2.98 73 10 156 -10
28AUG26 100.00 C 10.72 10.80 10.72 10.89 -2.57 73 5 80 +3
28AUG26 102.50 C 0.00 0.00 0.00 9.85 -2.18 74 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 8.93 -1.99 74 0 95 0
28AUG26 107.50 C 0.00 0.00 0.00 8.00 -2.01 74 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 7.16 -2.01 74 0 66 0
28AUG26 112.50 C 0.00 0.00 0.00 6.39 -1.87 74 0 210 0
28AUG26 115.00 C 0.00 0.00 0.00 5.70 -1.82 73 0 205 0
28AUG26 117.50 C 0.00 0.00 0.00 5.07 -1.70 73 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 4.50 -1.57 73 0 51 0
28AUG26 122.50 C 3.60 3.60 3.60 3.99 -1.44 73 5 16 -5
28AUG26 125.00 C 3.50 3.87 3.50 3.53 -1.32 73 4 32 0
28AUG26 127.50 C 0.00 0.00 0.00 3.12 -1.21 73 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 2.76 -1.10 73 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 2.43 -1.00 73 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 2.14 -0.91 73 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 1.89 -0.82 73 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 1.66 -0.74 73 0 145 0
28AUG26 142.50 C 0.00 0.00 0.00 1.46 -0.67 73 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 1.28 -0.60 73 0 47 0
28AUG26 147.50 C 0.00 0.00 0.00 1.12 -0.54 73 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.98 -0.49 73 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.86 -0.44 73 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.75 -0.39 73 0 337 0
28AUG26 157.50 C 1.07 1.07 1.07 0.66 -0.35 73 15 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.57 -0.32 73 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.50 -0.28 73 0 30 0
28AUG26 165.00 C 0.80 0.80 0.80 0.44 -0.25 73 1 36 +1
28AUG26 167.50 C 0.00 0.00 0.00 0.38 -0.22 73 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.33 -0.20 73 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.29 -0.18 73 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.25 -0.16 72 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.22 -0.14 73 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.19 -0.12 73 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.17 -0.11 73 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.14 -0.10 72 0 97 0
28AUG26 187.50 C 0.45 0.45 0.45 0.13 -0.08 73 13 13 +13
28AUG26 190.00 C 0.00 0.00 0.00 0.11 -0.08 73 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.10 -0.06 73 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 -0.06 72 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 36.71 -3.39 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.13 -4.03 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.15 -3.48 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.07 -3.45 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.07 -3.49 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.16 -3.73 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.54 -3.18 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.57 -3.17 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.14 -3.04 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.50 -2.99 68 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 18.05 -2.89 68 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 16.68 -2.66 68 0 107 0
29SEP26 95.00 C 0.00 0.00 0.00 14.93 -3.19 66 0 203 0
29SEP26 97.50 C 13.73 13.73 13.73 14.05 -2.64 67 15 74 +15
29SEP26 100.00 C 12.10 12.10 12.10 12.94 -2.66 68 5 256 0
29SEP26 102.50 C 0.00 0.00 0.00 12.19 -2.15 69 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 11.24 -2.11 69 0 46 0
29SEP26 107.50 C 9.32 9.32 9.32 10.16 -2.18 69 15 45 +15
29SEP26 110.00 C 8.58 8.58 8.58 9.49 -1.83 69 15 34 +13
29SEP26 112.50 C 0.00 0.00 0.00 8.72 -1.83 70 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 7.97 -1.72 69 0 46 0
29SEP26 117.50 C 6.63 6.63 6.63 7.29 -1.66 69 15 48 +15
29SEP26 120.00 C 0.00 0.00 0.00 6.65 -1.64 69 0 107 0
29SEP26 122.50 C 5.20 5.20 5.20 6.06 -1.65 69 5 35 +5
29SEP26 125.00 C 0.00 0.00 0.00 5.53 -1.63 69 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 5.03 -1.54 69 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 4.58 -1.43 69 0 352 0
29SEP26 132.50 C 0.00 0.00 0.00 4.17 -1.33 69 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 3.79 -1.24 69 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 3.44 -1.16 69 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 3.13 -1.08 69 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 2.84 -1.00 69 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 2.57 -0.94 69 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.34 -0.86 69 0 1 0
29SEP26 150.00 C 2.70 2.70 2.70 2.12 -0.80 69 2 1,124 0
29SEP26 152.50 C 0.00 0.00 0.00 1.92 -0.74 69 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 1.74 -0.69 69 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.58 -0.63 69 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 1.43 -0.59 69 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 1.29 -0.55 69 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.17 -0.50 69 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.06 -0.46 69 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.93 -0.46 68 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.84 -0.42 68 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 0.76 -0.39 68 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.69 -0.35 68 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.62 -0.30 68 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.56 -0.28 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.51 -0.25 68 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.46 -0.25 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.42 -0.21 68 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.38 -0.19 68 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.34 -0.18 68 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.31 -0.16 68 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.28 -0.15 68 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.23 -0.13 68 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.19 -0.10 68 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.16 -0.08 69 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.13 -0.08 68 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.11 -0.06 69 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.09 -0.05 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.07 -0.05 68 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.04 69 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 -0.03 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.03 69 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 36.84 -4.00 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.74 -3.97 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.70 -3.94 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.74 -3.65 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.83 -3.86 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.03 -3.72 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.30 -3.48 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.66 -3.52 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.09 -3.27 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.61 -3.23 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.22 -3.16 64 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 17.89 -3.08 64 0 42 0
29OCT26 95.00 C 0.00 0.00 0.00 16.66 -2.97 64 0 68 0
29OCT26 97.50 C 14.63 15.33 14.38 15.61 -2.53 64 38 38 +38
29OCT26 100.00 C 13.61 13.61 13.36 14.52 -2.70 65 30 30 +30
29OCT26 102.50 C 12.65 12.65 12.65 13.51 -2.45 65 15 15 +15
29OCT26 105.00 C 11.76 11.76 11.28 12.58 -2.26 65 16 16 +16
29OCT26 107.50 C 0.00 0.00 0.00 11.70 -2.04 65 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 10.90 -1.92 65 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 10.14 -1.83 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 9.44 -1.73 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 8.73 -1.71 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 8.06 -1.89 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 7.44 -1.91 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 6.87 -1.80 66 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 6.34 -1.70 66 0 0 0
29OCT26 130.00 C 6.10 6.10 6.10 5.84 -1.61 65 8 8 0
30DEC26 65.00 C 0.00 0.00 0.00 38.47 -3.49 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.59 -3.64 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.59 -3.81 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.77 -3.93 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.03 -3.67 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.35 -3.17 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.75 -3.70 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.03 -3.57 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.80 -3.33 62 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 23.22 -3.27 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 21.89 -3.25 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 20.90 -3.04 62 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 19.71 -2.94 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.75 -2.74 63 100 100 +100
30DEC26 100.00 C 0.00 0.00 0.00 17.59 -2.86 62 100 317 +65
30DEC26 102.50 C 0.00 0.00 0.00 16.47 -2.72 62 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.63 -2.48 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.76 -2.38 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.78 -2.41 62 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 13.05 -2.27 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.32 -1.92 63 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 11.63 -1.91 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.99 -1.83 63 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 10.15 -2.08 62 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 9.74 -1.78 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.23 -2.04 63 0 17 0
30DEC26 130.00 C 7.50 7.67 7.50 8.67 -1.96 63 16 22 +16
30DEC26 132.50 C 0.00 0.00 0.00 8.15 -1.88 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.66 -1.80 63 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 7.19 -1.73 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.76 -1.65 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 6.35 -1.58 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 5.96 -1.51 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.60 -1.44 63 0 3 0
30DEC26 150.00 C 5.10 5.10 5.10 5.26 -1.38 63 1 43 +1
30DEC26 152.50 C 0.00 0.00 0.00 4.94 -1.32 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.64 -1.26 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 4.36 -1.20 63 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 4.09 -1.15 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 3.84 -1.10 63 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.61 -1.05 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 3.39 -1.00 63 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 3.19 -0.95 63 0 34 0
30DEC26 172.50 C 3.08 3.08 3.08 2.99 -0.91 63 30 50 0
30DEC26 175.00 C 2.94 2.94 2.94 2.81 -0.87 63 30 48 +30
30DEC26 177.50 C 2.80 2.80 2.80 2.64 -0.83 63 30 62 +30
30DEC26 180.00 C 0.00 0.00 0.00 2.48 -0.79 63 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.33 -0.75 63 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.19 -0.72 63 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.06 -0.68 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.94 -0.65 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.82 -0.62 63 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.71 -0.59 63 0 2 0
30DEC26 197.50 C 0.00 0.00 0.00 1.61 -0.56 63 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 1.52 -0.53 63 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.30 -0.52 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.15 -0.48 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.05 -0.40 63 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.93 -0.36 63 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.80 -0.35 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.73 -0.30 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.63 -0.29 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.56 -0.24 62 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.50 -0.23 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.44 -0.20 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.39 -0.20 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.35 -0.16 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.31 -0.15 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.28 -0.13 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 -0.11 63 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.22 -0.11 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 -0.10 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 -0.09 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 -0.08 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.15 -0.06 63 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 40.15 -4.13 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.57 -3.87 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.68 -3.46 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.99 -3.95 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.51 -3.77 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.82 -3.86 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.46 -3.67 59 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 29.02 -2.98 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.64 -2.92 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.46 -2.70 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.20 -2.66 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.88 -2.69 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.66 -3.10 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.58 -3.01 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.67 -2.51 59 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 19.69 -2.71 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.77 -2.57 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.90 -2.48 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.07 -2.43 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.29 -2.36 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.54 -2.32 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.07 -2.01 60 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 14.15 -2.58 60 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 13.65 -2.37 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 12.99 -2.26 60 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 12.36 -2.26 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.76 -2.19 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.20 -2.11 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 10.66 -2.04 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 10.14 -1.98 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.65 -1.91 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 9.19 -1.85 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.75 -1.78 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 8.33 -1.72 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 7.93 -1.66 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 7.55 -1.61 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.19 -1.55 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.84 -1.50 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.52 -1.45 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.21 -1.40 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.91 -1.35 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.63 -1.30 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 5.37 -1.25 60 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 5.11 -1.21 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.87 -1.17 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 4.64 -1.13 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.43 -1.08 60 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 4.22 -1.05 60 0 0 0
30MAR27 185.00 C 4.30 4.30 4.30 4.02 -1.01 60 1 16 0
30MAR27 187.50 C 0.00 0.00 0.00 3.83 -0.98 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.66 -0.94 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 3.49 -0.90 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.33 -0.87 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 3.17 -0.85 59 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 3.03 -0.81 60 0 55 0
30MAR27 205.00 C 0.00 0.00 0.00 2.76 -0.75 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.51 -0.70 59 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.29 -0.65 59 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.09 -0.60 59 0 45 0
30MAR27 225.00 C 0.00 0.00 0.00 1.90 -0.57 59 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 1.74 -0.52 59 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.59 -0.48 59 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.45 -0.45 59 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 1.29 -0.46 59 0 28 0
30MAR27 250.00 C 0.00 0.00 0.00 1.18 -0.43 59 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.08 -0.35 59 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.99 -0.33 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.91 -0.30 59 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.83 -0.28 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.76 -0.27 59 0 34 0
30MAR27 280.00 C 0.00 0.00 0.00 0.70 -0.24 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 0.64 -0.23 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.59 -0.21 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 41.13 -4.08 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.43 -4.01 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.81 -3.94 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 37.13 -2.97 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.60 -2.92 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.13 -2.87 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.86 -3.64 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 31.37 -2.72 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 29.23 -3.52 58 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 27.98 -3.45 58 0 5 0
29JUN27 90.00 C 28.20 28.20 28.20 27.63 -2.49 60 4 12 +4
29JUN27 92.50 C 0.00 0.00 0.00 26.48 -2.44 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 25.32 -2.74 60 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 24.22 -3.02 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 23.22 -2.95 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 22.27 -2.88 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 21.32 -2.86 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 20.36 -2.89 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 19.49 -2.87 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 18.72 -2.69 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.95 -2.58 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.19 -2.58 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.42 -2.58 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 15.69 -2.54 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 15.09 -2.38 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 14.49 -2.21 59 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.89 -2.20 59 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 13.29 -2.20 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 12.69 -2.20 59 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.15 -2.15 59 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.70 -2.00 59 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 11.24 -1.87 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 10.79 -1.82 59 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 10.34 -1.82 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.88 -1.83 59 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 9.44 -1.81 59 0 30 0
TOTAL CALL 865 24,568 +539
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 161 0 62 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.01 100 0 1 0
10JUL26 90.00 P 0.19 0.19 0.19 0.04 -0.02 97 4 4 +4
10JUL26 92.50 P 0.30 0.30 0.17 0.15 0.00 96 13 25 +12
10JUL26 95.00 P 1.75 1.75 1.75 0.43 +0.08 95 5 81 +4
10JUL26 97.50 P 1.70 1.90 1.70 1.04 +0.36 94 6 117 0
10JUL26 100.00 P 2.60 4.00 1.90 2.09 +0.83 92 18 28 +5
10JUL26 102.50 P 0.00 0.00 0.00 3.62 +1.49 90 0 30 0
10JUL26 105.00 P 5.50 6.50 5.50 5.70 +2.21 96 7 28 -2
10JUL26 107.50 P 0.00 0.00 0.00 7.95 +2.89 96 0 18 0
10JUL26 110.00 P 0.00 0.00 0.00 10.34 +3.45 94 20 50 0
10JUL26 112.50 P 0.00 0.00 0.00 12.81 +4.02 96 0 22 0
10JUL26 115.00 P 0.00 0.00 0.00 15.30 +4.28 0 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 17.80 +4.44 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 20.30 +4.53 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 22.80 +4.57 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 25.30 +4.55 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 27.80 +4.19 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 30.30 +4.19 0 0 0 0
17JUL26 82.50 P 0.32 0.60 0.32 0.28 +0.07 82 89 85 +85
17JUL26 85.00 P 0.92 0.92 0.92 0.47 +0.11 81 1 54 +1
17JUL26 87.50 P 1.40 1.40 0.75 0.78 +0.20 80 11 11 +3
17JUL26 90.00 P 1.53 1.53 1.53 1.23 +0.36 80 5 5 +5
17JUL26 92.50 P 0.00 0.00 0.00 1.83 +0.53 80 0 1 0
17JUL26 95.00 P 0.00 0.00 0.00 2.61 +0.75 80 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 3.61 +1.02 80 0 15 0
17JUL26 100.00 P 4.80 4.80 4.80 4.80 +1.33 79 2 11 0
17JUL26 102.50 P 0.00 0.00 0.00 6.19 +1.51 78 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 7.76 +1.76 77 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 9.80 +2.30 81 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 11.74 +2.76 81 20 21 +20
17JUL26 112.50 P 0.00 0.00 0.00 13.82 +3.06 81 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 16.01 +3.35 81 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 18.28 +3.60 81 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 20.62 +3.83 82 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 23.00 +3.95 81 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 25.42 +4.16 81 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 27.87 +3.60 82 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 30.33 +3.80 81 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.01 77 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 +0.03 76 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 +0.05 77 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.27 +0.10 77 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.42 +0.14 77 0 3 0
30JUL26 77.50 P 0.00 0.00 0.00 0.61 +0.18 76 0 46 0
30JUL26 80.00 P 0.94 1.05 0.89 0.87 +0.24 75 12 162 +6
30JUL26 82.50 P 1.29 1.60 1.29 1.25 +0.33 75 18 103 0
30JUL26 85.00 P 2.20 2.20 2.20 1.72 +0.50 75 2 65 0
30JUL26 87.50 P 2.30 3.31 2.30 2.31 +0.65 75 15 25 0
30JUL26 90.00 P 3.14 4.26 3.14 3.01 +0.83 75 14 125 +14
30JUL26 92.50 P 4.50 5.36 4.50 3.83 +0.99 75 18 129 +18
30JUL26 95.00 P 4.91 6.30 4.91 4.83 +1.21 75 23 88 -3
30JUL26 97.50 P 6.00 8.04 5.80 5.94 +1.39 74 18 122 -3
30JUL26 100.00 P 8.05 8.05 8.05 7.16 +1.38 74 3 829 -3
30JUL26 102.50 P 11.50 11.50 11.50 8.61 +1.76 74 2 114 0
30JUL26 105.00 P 0.00 0.00 0.00 10.19 +1.92 74 0 124 0
30JUL26 107.50 P 12.22 12.22 12.22 12.36 +2.47 80 1 39 -1
30JUL26 110.00 P 0.00 0.00 0.00 14.21 +2.88 81 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 15.91 +3.11 79 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 17.63 +2.93 76 0 58 0
30JUL26 117.50 P 0.00 0.00 0.00 19.70 +3.08 76 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 21.71 +3.28 75 0 708 0
30JUL26 122.50 P 0.00 0.00 0.00 23.97 +2.94 75 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 26.14 +2.95 74 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 28.41 +3.62 73 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 30.64 +2.95 70 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 33.03 +3.85 69 0 48 0
30JUL26 135.00 P 37.00 37.00 37.00 35.39 +3.94 65 2 49 -2
30JUL26 137.50 P 0.00 0.00 0.00 38.03 +3.52 76 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 40.46 +4.35 76 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 42.91 +3.71 76 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 45.37 +3.79 77 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 47.84 +4.45 76 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 50.32 +3.93 76 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 52.81 +3.97 77 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 55.30 +4.55 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 57.80 +4.11 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 60.30 +4.59 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 62.80 +4.15 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 65.30 +4.29 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 67.80 +4.21 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 70.30 +4.60 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 72.80 +4.60 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 75.30 +4.60 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 77.80 +4.60 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 80.30 +4.60 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 82.80 +4.60 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 85.30 +4.60 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 87.80 +4.60 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 90.30 +4.60 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 92.80 +4.60 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 95.30 +4.60 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 97.80 +4.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 100.30 +4.60 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 105.30 +4.60 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 110.30 +4.60 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 115.30 +4.60 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 120.30 +4.60 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 125.30 +4.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.50 +0.15 73 0 11 0
28AUG26 67.50 P 0.86 0.98 0.84 0.72 +0.22 73 170 170 +170
28AUG26 70.00 P 0.00 0.00 0.00 0.96 +0.26 72 0 91 0
28AUG26 72.50 P 0.00 0.00 0.00 1.23 +0.27 72 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 1.63 +0.37 72 0 21 0
28AUG26 77.50 P 0.00 0.00 0.00 2.09 +0.46 71 0 75 0
28AUG26 80.00 P 2.85 3.00 2.85 2.62 +0.58 71 3 68 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.28 +0.71 71 0 75 0
28AUG26 85.00 P 4.00 4.70 4.00 3.97 +0.82 71 23 79 +16
28AUG26 87.50 P 0.00 0.00 0.00 4.82 +0.94 71 0 45 0
28AUG26 90.00 P 6.35 6.45 6.35 5.71 +1.01 71 2 52 +1
28AUG26 92.50 P 0.00 0.00 0.00 6.75 +1.17 71 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 7.83 +1.30 71 0 1,283 0
28AUG26 97.50 P 10.36 10.36 9.67 9.08 +1.39 70 60 112 +60
28AUG26 100.00 P 11.48 11.48 11.07 10.50 +1.58 71 30 259 +30
28AUG26 102.50 P 0.00 0.00 0.00 11.88 +1.63 71 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 13.48 +1.95 72 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 15.11 +1.99 72 0 30 0
28AUG26 110.00 P 16.60 16.60 16.60 16.79 +2.09 72 1 14 +1
28AUG26 112.50 P 0.00 0.00 0.00 18.60 +2.24 72 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 20.37 +2.29 72 0 167 0
28AUG26 117.50 P 0.00 0.00 0.00 22.27 +2.33 72 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.24 +2.64 72 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 26.49 +2.78 74 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 28.50 +2.75 74 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 30.69 +2.90 74 0 92 0
28AUG26 130.00 P 34.40 34.40 34.40 32.85 +2.98 75 2 3 +2
28AUG26 132.50 P 0.00 0.00 0.00 35.03 +2.98 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.05 +2.82 73 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 39.26 +3.09 73 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 41.55 +2.97 73 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 43.82 +3.43 72 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 46.15 +3.07 72 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 48.45 +3.09 71 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.82 +3.19 71 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 53.08 +3.10 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 55.47 +3.18 66 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 57.91 +3.27 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 60.37 +3.42 65 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 62.98 +3.65 72 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 65.44 +3.71 72 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 67.90 +3.72 72 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 70.36 +3.68 72 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 72.84 +3.91 72 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 75.32 +3.99 72 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 77.81 +4.02 72 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 80.30 +4.08 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 82.80 +4.04 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 85.30 +4.12 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 87.80 +4.19 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 90.30 +4.23 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 92.80 +4.25 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 95.30 +4.11 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 +0.26 68 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 +0.26 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.83 +0.36 68 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 2.21 +0.33 67 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.76 +0.55 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.34 +0.63 67 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.05 +0.75 67 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 4.80 +0.86 67 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 5.64 +0.86 67 0 58 0
29SEP26 87.50 P 0.00 0.00 0.00 6.52 +0.98 67 0 68 0
29SEP26 90.00 P 7.79 7.79 7.79 7.72 +1.29 68 15 43 0
29SEP26 92.50 P 9.36 9.36 9.10 8.65 +1.25 67 30 239 +30
29SEP26 95.00 P 11.57 11.57 10.36 9.98 +1.49 67 45 293 +45
29SEP26 97.50 P 0.00 0.00 0.00 11.28 +1.60 68 0 370 0
29SEP26 100.00 P 13.62 13.62 12.80 12.80 +1.70 69 75 380 +45
29SEP26 102.50 P 0.00 0.00 0.00 14.63 +2.29 70 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 15.69 +1.87 68 0 51 0
29SEP26 107.50 P 0.00 0.00 0.00 17.31 +1.77 68 0 67 0
29SEP26 110.00 P 19.87 19.89 19.87 19.06 +2.00 69 45 201 +45
29SEP26 112.50 P 0.00 0.00 0.00 20.77 +2.07 69 0 239 0
29SEP26 115.00 P 0.00 0.00 0.00 22.71 +2.77 70 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 24.63 +2.48 70 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 26.54 +2.58 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.62 +2.76 72 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 30.77 +3.00 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.64 +2.93 72 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 34.69 +2.92 72 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 36.80 +2.97 72 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 39.01 +3.11 73 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 41.07 +3.00 72 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 43.27 +3.02 73 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 45.57 +3.15 74 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 47.82 +3.20 74 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 50.09 +3.19 74 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 52.30 +3.74 74 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 54.54 +3.33 73 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 56.91 +3.34 74 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 59.25 +3.28 74 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 61.57 +3.11 74 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 63.96 +3.16 75 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 66.33 +3.30 75 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 68.71 +3.59 75 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 71.16 +3.31 76 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 73.45 +3.62 74 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 75.81 +3.82 74 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 78.37 +3.68 76 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 80.62 +4.10 73 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 83.24 +3.82 76 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 85.68 +3.78 77 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 88.02 +3.61 74 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 90.51 +3.59 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 92.81 +3.50 68 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 95.30 +3.51 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 97.80 +3.67 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 100.30 +3.86 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 105.30 +3.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 110.30 +4.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 115.30 +4.01 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 120.30 +4.12 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 125.30 +4.16 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 130.30 +4.19 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 135.30 +4.27 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 140.30 +4.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 145.30 +4.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 150.30 +4.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 155.30 +4.60 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 160.30 +4.60 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 165.30 +4.60 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 170.30 +4.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 175.30 +4.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 180.30 +4.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 185.30 +4.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 190.30 +4.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 195.30 +4.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 200.30 +4.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.60 +0.29 65 0 60 0
29OCT26 67.50 P 0.00 0.00 0.00 1.98 +0.35 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.39 +0.32 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.92 +0.49 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.48 +0.48 64 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 4.19 +0.64 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.90 +0.74 64 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 5.91 +1.02 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.73 +0.84 64 0 2 0
29OCT26 87.50 P 9.21 9.21 9.21 7.71 +1.08 64 1 1 +1
29OCT26 90.00 P 9.99 9.99 9.99 8.93 +1.35 64 15 16 +15
29OCT26 92.50 P 9.98 11.25 9.98 10.09 +1.42 65 15 45 +15
29OCT26 95.00 P 11.80 12.59 11.80 11.35 +1.53 65 9 54 +8
29OCT26 97.50 P 0.00 0.00 0.00 12.66 +1.53 65 0 54 0
29OCT26 100.00 P 0.00 0.00 0.00 14.05 +1.62 65 0 27 0
29OCT26 102.50 P 0.00 0.00 0.00 15.56 +1.78 65 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 17.21 +2.00 66 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 18.81 +1.89 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.41 +1.95 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 22.15 +2.11 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.99 +2.31 67 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.90 +2.48 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.80 +2.55 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.83 +2.70 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.72 +2.68 68 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 33.75 +2.86 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.73 +2.83 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.80 +0.36 63 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 3.27 +0.36 62 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 3.81 +0.40 62 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 4.49 +0.53 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.22 +0.63 61 0 3 0
30DEC26 77.50 P 6.68 6.68 6.68 5.99 +0.71 61 1 2 +1
30DEC26 80.00 P 7.00 8.00 7.00 6.90 +0.83 61 5 18 +5
30DEC26 82.50 P 0.00 0.00 0.00 7.98 +1.07 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.01 +1.20 62 0 403 0
30DEC26 87.50 P 10.94 10.94 10.94 10.09 +1.09 62 15 433 +15
30DEC26 90.00 P 11.89 11.89 11.89 11.29 +1.21 62 15 130 0
30DEC26 92.50 P 13.12 13.12 13.12 12.54 +1.31 62 15 85 0
30DEC26 95.00 P 14.09 14.87 14.09 13.85 +1.51 62 30 17 0
30DEC26 97.50 P 15.49 15.49 15.49 15.23 +1.63 62 115 123 +103
30DEC26 100.00 P 0.00 0.00 0.00 16.52 +1.60 62 100 450 +100
30DEC26 102.50 P 19.38 19.38 19.38 18.19 +1.88 63 15 38 +15
30DEC26 105.00 P 0.00 0.00 0.00 19.57 +1.80 62 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 21.18 +1.82 62 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 22.76 +1.83 62 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 24.60 +2.04 63 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 26.36 +2.33 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 28.17 +2.14 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.11 +2.29 64 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 32.01 +2.37 64 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 33.79 +2.31 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.79 +2.47 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.88 +2.80 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 39.92 +2.91 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 41.89 +2.90 65 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 44.03 +3.03 65 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 46.14 +3.09 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.07 +2.84 65 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 50.23 +3.03 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 52.46 +2.94 65 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 54.62 +3.20 65 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.71 +3.30 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.93 +3.24 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 61.16 +3.38 66 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 63.53 +3.45 66 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 65.77 +3.36 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 68.12 +3.56 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 70.25 +3.39 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 72.76 +3.60 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 75.07 +3.62 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 77.26 +3.31 67 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 79.59 +3.43 67 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 81.85 +3.34 66 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 84.28 +3.54 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 86.65 +3.28 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 89.01 +4.59 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 91.38 +4.46 67 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 93.76 +4.45 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 96.14 +4.35 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 98.54 +3.65 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 100.94 +4.50 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 105.75 +4.25 66 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 110.57 +4.27 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 115.36 +4.07 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 120.32 +3.54 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 125.30 +4.16 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 130.30 +3.80 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 135.30 +3.93 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 140.30 +4.60 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 145.30 +4.60 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 150.30 +4.60 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 155.30 +4.60 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 160.30 +4.60 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 165.30 +4.60 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 170.30 +4.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 175.30 +4.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 180.30 +4.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 185.30 +4.60 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 190.30 +4.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 195.30 +4.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 200.30 +4.60 0 0 0 0
30MAR27 65.00 P 4.58 4.58 4.58 4.15 +0.40 59 15 45 +15
30MAR27 67.50 P 0.00 0.00 0.00 4.75 +0.39 59 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.43 +0.40 58 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 6.24 +0.53 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.99 +0.51 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 7.91 +0.57 58 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.08 +0.86 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.08 +0.91 59 0 0 0
30MAR27 85.00 P 12.00 12.00 12.00 11.17 +1.25 59 1 38 0
30MAR27 87.50 P 0.00 0.00 0.00 12.27 +1.09 58 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 13.46 +1.16 59 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 14.71 +1.22 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.34 +1.60 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.40 +1.30 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.83 +1.35 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.48 +1.58 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.01 +1.72 59 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 23.42 +1.53 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.04 +1.62 59 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 27.62 +2.05 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.77 +1.50 59 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 30.52 +1.51 60 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.31 +2.32 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.20 +2.15 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.13 +2.25 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 38.05 +2.29 60 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 40.00 +2.43 60 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 41.96 +2.62 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.91 +2.77 61 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 45.89 +2.69 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.00 +2.83 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 50.11 +2.67 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.06 +2.75 61 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 54.25 +2.90 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.36 +2.91 61 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 58.48 +2.99 61 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 60.67 +2.95 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 62.17 +2.40 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.35 +2.37 59 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 67.21 +3.16 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 68.72 +2.04 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 71.65 +3.18 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 73.25 +2.12 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 75.52 +2.20 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 77.80 +2.24 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 80.84 +4.43 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 83.04 +4.36 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 84.66 +3.71 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 87.65 +4.28 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 89.35 +3.83 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 91.71 +3.90 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 94.07 +3.96 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 96.43 +3.97 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 98.80 +3.91 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 101.18 +4.01 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 105.97 +4.07 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 110.81 +4.17 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 115.67 +4.24 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 120.55 +3.77 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 125.44 +4.30 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 130.39 +3.89 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 135.34 +3.97 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 140.30 +4.49 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 145.30 +4.54 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 150.30 +4.58 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 155.30 +4.60 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 160.30 +4.60 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 165.30 +4.60 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 170.30 +4.60 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 175.30 +4.60 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 180.30 +4.60 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 185.30 +4.60 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 190.30 +4.60 0 0 0 0
29JUN27 65.00 P 5.90 5.90 5.90 6.05 +0.56 58 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 6.77 +0.56 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.64 +0.66 58 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.51 +0.72 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.44 +0.78 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.43 +0.84 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 11.49 +0.92 57 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 12.58 +0.97 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.71 +1.01 57 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 14.95 +1.16 57 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 16.26 +1.25 57 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 17.57 +1.40 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.88 +1.41 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.27 +1.47 56 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 21.76 +1.58 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 23.26 +1.64 56 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 24.80 +1.70 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.39 +1.77 56 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 28.03 +1.84 56 0 30 0
29JUN27 112.50 P 29.62 31.28 29.62 29.93 +2.13 57 30 91 +30
29JUN27 115.00 P 0.00 0.00 0.00 31.67 +2.22 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 33.42 +1.92 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.99 +1.76 57 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.81 +1.81 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.63 +2.20 56 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 40.51 +2.15 56 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 42.44 +2.22 57 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 44.33 +2.16 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.75 +2.54 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 48.68 +2.69 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.69 +2.74 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.70 +2.85 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 54.32 +2.50 57 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.72 +2.89 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.74 +2.89 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 60.75 +2.89 58 0 167 0
TOTAL PUT 1,228 23,170 +933
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$ 29.42
10JUL26 19.00 C 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 9.92 -0.32 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 9.42 -0.32 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 8.42 -0.32 0 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 7.42 -0.32 0 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 6.42 -0.32 0 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 5.42 -0.32 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 4.42 -0.32 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 3.42 -0.32 0 0 0 0
10JUL26 27.00 C 1.74 1.76 1.74 2.44 -0.31 89 26 40 +25
10JUL26 28.00 C 1.50 1.50 1.41 1.45 -0.37 63 13 88 -3
10JUL26 29.00 C 0.41 0.44 0.31 0.62 -0.37 60 14 88 -7
10JUL26 30.00 C 0.30 0.31 0.06 0.17 -0.29 63 45 192 +10
10JUL26 31.00 C 0.02 0.03 0.02 0.03 -0.14 66 5 49 +2
10JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 87 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 124 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 76 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 56 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 166 0 16 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 185 0 59 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 239 0 40 0
17JUL26 21.00 C 0.00 0.00 0.00 8.43 -0.38 0 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 7.43 -0.38 0 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 6.44 -0.47 66 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 5.44 -0.39 55 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 4.46 -0.33 57 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 3.50 -0.35 55 0 0 0
17JUL26 27.00 C 1.88 1.88 1.88 2.56 -0.38 49 15 15 +15
17JUL26 28.00 C 1.81 1.81 1.36 1.77 -0.34 51 45 31 +15
17JUL26 29.00 C 1.18 1.18 0.82 1.15 -0.32 53 49 70 +46
17JUL26 30.00 C 0.75 0.75 0.43 0.70 -0.30 54 153 81 +6
17JUL26 31.00 C 0.46 0.46 0.24 0.40 -0.20 55 34 80 0
17JUL26 32.00 C 0.14 0.20 0.14 0.21 -0.15 56 17 23 +12
17JUL26 33.00 C 0.16 0.16 0.08 0.10 -0.11 56 7 18 -5
17JUL26 34.00 C 0.04 0.04 0.04 0.05 -0.06 57 6 13 0
17JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.43 -0.38 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.95 -0.42 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.46 -0.47 62 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 8.45 -0.45 0 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 7.47 -0.38 53 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 6.49 -0.42 52 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 5.52 -0.36 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.62 -0.37 52 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 3.69 -0.36 48 0 107 0
30JUL26 27.00 C 2.29 2.29 2.29 2.90 -0.29 48 15 251 0
30JUL26 28.00 C 2.30 2.30 1.83 2.25 -0.26 50 103 670 +1
30JUL26 29.00 C 1.57 1.77 1.27 1.69 -0.24 51 102 1,215 +100
30JUL26 30.00 C 1.35 1.35 0.93 1.21 -0.26 51 99 1,207 +67
30JUL26 31.00 C 0.90 0.92 0.70 0.86 -0.21 52 34 2,461 +7
30JUL26 32.00 C 0.60 0.65 0.41 0.61 -0.16 53 42 1,755 +6
30JUL26 33.00 C 0.35 0.41 0.30 0.41 -0.14 53 48 1,581 -14
30JUL26 34.00 C 0.34 0.34 0.21 0.27 -0.10 53 83 1,810 -19
30JUL26 35.00 C 0.16 0.16 0.14 0.17 -0.07 53 30 793 0
30JUL26 36.00 C 0.11 0.12 0.11 0.11 -0.05 53 700 1,183 +595
30JUL26 37.00 C 0.11 0.11 0.07 0.07 -0.03 54 501 1,335 +481
30JUL26 38.00 C 0.06 0.06 0.06 0.04 -0.02 53 13 4,062 -13
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 515 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 846 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 624 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
30JUL26 44.00 C 0.02 0.02 0.02 0.01 0.00 65 30 160 -30
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 10.48 -0.39 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.00 -0.45 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.47 -0.47 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.52 -0.46 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.60 -0.44 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.53 -0.60 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.80 -0.38 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.92 -0.43 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.25 -0.33 49 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 3.55 -0.27 49 0 234 0
28AUG26 28.00 C 2.70 2.75 2.43 2.95 -0.24 49 120 294 +103
28AUG26 29.00 C 2.31 2.45 2.12 2.45 -0.23 50 76 309 +52
28AUG26 30.00 C 2.06 2.06 1.60 1.99 -0.23 50 92 425 +25
28AUG26 31.00 C 1.30 1.39 1.30 1.61 -0.20 50 47 511 +47
28AUG26 32.00 C 1.09 1.09 1.09 1.30 -0.18 51 2 123 0
28AUG26 33.00 C 1.11 1.11 1.11 1.05 -0.15 52 2 407 0
28AUG26 34.00 C 0.00 0.00 0.00 0.84 -0.12 52 0 367 0
28AUG26 35.00 C 0.65 0.65 0.65 0.65 -0.10 52 9 677 +9
28AUG26 36.00 C 0.60 0.60 0.46 0.50 -0.08 52 54 934 +54
28AUG26 37.00 C 0.42 0.42 0.41 0.38 -0.07 52 2 201 0
28AUG26 38.00 C 0.33 0.33 0.33 0.29 -0.06 52 1 326 0
28AUG26 39.00 C 0.27 0.27 0.27 0.22 -0.04 52 1 247 -1
28AUG26 40.00 C 0.19 0.21 0.19 0.16 -0.04 51 230 413 +230
28AUG26 41.00 C 0.18 0.18 0.15 0.12 -0.03 51 200 882 +200
28AUG26 42.00 C 0.17 0.17 0.17 0.09 -0.02 52 1 390 -1
28AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 11.51 -0.49 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.04 -0.49 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.53 -0.45 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.07 -0.50 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.57 -0.52 46 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 8.64 -0.51 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.76 -0.48 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 6.91 -0.45 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.90 -0.59 43 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.17 -0.61 45 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.50 -0.42 46 0 90 0
29SEP26 27.00 C 3.75 3.75 3.75 3.98 -0.29 49 15 1,256 -15
29SEP26 28.00 C 3.44 3.45 3.07 3.40 -0.24 49 105 360 +30
29SEP26 29.00 C 2.69 2.92 2.65 2.91 -0.23 50 45 270 +30
29SEP26 30.00 C 2.40 2.40 2.25 2.48 -0.22 50 32 1,038 -30
29SEP26 31.00 C 1.93 1.93 1.93 2.11 -0.19 50 12 709 +12
29SEP26 32.00 C 0.00 0.00 0.00 1.78 -0.18 51 0 859 0
29SEP26 33.00 C 0.00 0.00 0.00 1.48 -0.17 50 0 627 0
29SEP26 34.00 C 1.35 1.35 1.35 1.23 -0.14 50 15 648 +15
29SEP26 35.00 C 0.00 0.00 0.00 1.00 -0.14 50 0 1,172 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.11 50 0 377 0
29SEP26 37.00 C 0.00 0.00 0.00 0.67 -0.11 50 0 1,092 0
29SEP26 38.00 C 0.00 0.00 0.00 0.55 -0.09 50 0 559 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 -0.08 50 0 279 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 -0.07 50 0 583 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.05 50 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 10.56 -0.58 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.09 -0.59 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.64 -0.60 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.74 -0.56 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.76 -0.62 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.91 -0.66 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.12 -0.64 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.43 -0.58 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.78 -0.54 46 0 90 0
29OCT26 27.00 C 4.13 4.13 3.98 4.35 -0.20 49 30 105 0
29OCT26 28.00 C 3.83 3.83 3.41 3.81 -0.21 49 45 210 +30
29OCT26 29.00 C 3.11 3.14 3.11 3.33 -0.21 50 30 105 +15
29OCT26 30.00 C 3.01 3.01 2.90 2.90 -0.15 49 39 226 +39
29OCT26 31.00 C 0.00 0.00 0.00 2.54 -0.16 50 0 90 0
29OCT26 32.00 C 0.00 0.00 0.00 2.20 -0.14 50 0 60 0
29OCT26 33.00 C 1.93 1.93 1.93 1.89 -0.12 50 25 167 +25
29OCT26 34.00 C 0.00 0.00 0.00 1.61 -0.12 50 0 75 0
29OCT26 35.00 C 1.51 1.51 1.35 1.39 -0.09 50 16 67 +16
29OCT26 36.00 C 0.00 0.00 0.00 1.17 -0.09 50 0 49 0
29OCT26 37.00 C 1.14 1.14 1.14 1.00 -0.07 50 15 170 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.84 -0.07 49 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.72 -0.05 50 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 0.60 -0.05 49 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.80 -0.45 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.09 -0.74 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.67 -0.74 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.98 -0.60 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.20 -0.58 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.57 -0.45 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.88 -0.36 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.25 -0.37 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.75 -0.25 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.11 -0.30 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.61 -0.28 49 0 187 0
30DEC26 29.00 C 0.00 0.00 0.00 4.06 -0.34 48 0 99 0
30DEC26 30.00 C 0.00 0.00 0.00 3.72 -0.23 49 0 115 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 -0.21 49 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 2.99 -0.18 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.65 -0.18 49 0 148 0
30DEC26 34.00 C 2.32 2.32 2.32 2.36 -0.16 49 10 463 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 -0.16 49 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 1.86 -0.13 49 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 -0.13 49 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.44 -0.13 49 0 415 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 -0.10 49 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.14 -0.10 49 0 301 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 -0.08 49 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 -0.08 49 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 -0.09 48 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 -0.06 49 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 -0.07 48 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 -0.06 49 0 215 0
30DEC26 47.00 C 0.59 0.61 0.54 0.46 -0.05 48 8 395 +6
30DEC26 48.00 C 0.00 0.00 0.00 0.41 -0.05 48 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 -0.04 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 11.17 -0.53 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.79 -0.51 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.39 -0.52 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.61 -0.52 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.88 -0.52 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.24 -0.46 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.60 -0.43 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.01 -0.38 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.44 -0.43 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 5.84 -0.47 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.46 -0.36 48 0 228 0
30MAR27 29.00 C 4.87 4.87 4.67 5.01 -0.33 48 60 151 +60
30MAR27 30.00 C 0.00 0.00 0.00 4.60 -0.31 48 0 229 0
30MAR27 31.00 C 0.00 0.00 0.00 4.26 -0.25 48 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 3.85 -0.27 48 0 303 0
30MAR27 33.00 C 3.44 3.44 3.44 3.56 -0.23 48 15 273 +15
30MAR27 34.00 C 0.00 0.00 0.00 3.24 -0.22 48 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 2.97 -0.19 48 0 111 0
30MAR27 36.00 C 2.58 2.58 2.58 2.71 -0.20 48 1 1,516 -1
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.19 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.25 -0.17 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.06 -0.16 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 1.86 -0.16 48 0 76 0
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.13 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.14 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 -0.08 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.28 -0.11 48 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.17 -0.11 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.06 -0.11 48 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 0.96 -0.10 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.88 -0.08 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.80 -0.06 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.73 -0.08 48 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.57 -0.07 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.45 -0.06 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.03 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 11.51 -0.52 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.19 -0.46 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.76 -0.51 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.04 -0.50 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.37 -0.48 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.80 -0.39 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.19 -0.43 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.45 -0.52 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.07 -0.36 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.57 -0.34 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.10 -0.33 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 5.67 -0.32 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.27 -0.30 46 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 4.90 -0.29 47 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.56 -0.28 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.25 -0.26 47 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 3.96 -0.25 47 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.71 -0.22 48 0 12 0
29JUN27 36.00 C 3.22 3.22 3.22 3.45 -0.22 47 1 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.19 -0.24 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.01 -0.22 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.81 -0.18 48 0 2 0
29JUN27 40.00 C 2.65 2.65 2.63 2.62 -0.17 48 9 11 +7
29JUN27 41.00 C 0.00 0.00 0.00 2.44 -0.16 48 0 5 0
29JUN27 42.00 C 0.00 0.00 0.00 2.25 -0.16 48 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 2.03 -0.20 47 0 28 0
TOTAL CALL 3,594 64,422 +2,284
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 1 25 0
10JUL26 27.00 P 0.02 0.02 0.02 0.01 -0.01 82 2 67 0
10JUL26 28.00 P 0.17 0.17 0.17 0.03 -0.05 64 1 137 +1
10JUL26 29.00 P 0.49 0.63 0.29 0.22 -0.06 64 122 386 +74
10JUL26 30.00 P 0.80 1.46 0.77 0.77 +0.04 67 65 146 +9
10JUL26 31.00 P 2.05 2.18 1.70 1.65 +0.18 82 90 211 -30
10JUL26 32.00 P 3.20 3.20 3.20 2.66 +0.35 120 18 75 0
10JUL26 33.00 P 0.00 0.00 0.00 3.69 +0.40 163 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 4.69 +0.41 194 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 5.69 +0.41 222 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 6.69 +0.41 249 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 7.69 +0.41 275 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 8.69 +0.41 299 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 9.69 +0.41 322 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 10.69 +0.41 344 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 60 0
17JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 3 0
17JUL26 27.00 P 0.28 0.38 0.28 0.18 -0.02 56 13 15 +3
17JUL26 28.00 P 0.42 0.55 0.42 0.40 -0.01 56 23 20 +20
17JUL26 29.00 P 0.92 1.25 0.92 0.77 +0.02 56 23 26 +22
17JUL26 30.00 P 1.46 1.75 1.31 1.32 +0.08 57 88 105 +48
17JUL26 31.00 P 2.05 2.05 2.05 2.02 +0.10 59 7 7 +7
17JUL26 32.00 P 0.00 0.00 0.00 2.85 +0.26 62 0 12 0
17JUL26 33.00 P 0.00 0.00 0.00 3.69 +0.24 59 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 4.69 +0.21 70 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 5.75 +0.47 88 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 6.78 +0.50 103 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 7.70 +0.42 101 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 8.74 +0.46 116 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 9.69 +0.41 116 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 10.83 +0.55 147 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 56 0 765 0
30JUL26 23.00 P 0.06 0.06 0.06 0.04 0.00 55 300 609 +300
30JUL26 24.00 P 0.09 0.12 0.09 0.08 0.00 53 4 844 +2
30JUL26 25.00 P 0.20 0.25 0.20 0.16 0.00 53 21 732 -16
30JUL26 26.00 P 0.32 0.47 0.32 0.31 +0.03 53 748 1,000 +374
30JUL26 27.00 P 0.54 0.76 0.54 0.54 +0.05 53 137 1,263 -13
30JUL26 28.00 P 0.80 1.17 0.80 0.86 +0.08 53 63 721 +41
30JUL26 29.00 P 1.20 1.60 1.20 1.29 +0.13 53 95 1,128 -8
30JUL26 30.00 P 1.80 2.20 1.70 1.84 +0.13 54 104 1,137 -16
30JUL26 31.00 P 2.40 2.84 2.40 2.45 +0.17 54 56 868 -1
30JUL26 32.00 P 3.14 3.14 3.14 3.23 +0.33 56 1 987 0
30JUL26 33.00 P 4.44 4.44 4.44 4.03 +0.23 57 1 795 -1
30JUL26 34.00 P 0.00 0.00 0.00 4.91 +0.20 59 0 1,522 0
30JUL26 35.00 P 0.00 0.00 0.00 5.86 +0.40 63 0 1,311 0
30JUL26 36.00 P 0.00 0.00 0.00 6.78 +0.22 65 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 7.73 +0.42 67 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 8.74 +0.45 74 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 9.69 +0.41 74 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 10.83 +0.55 93 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.69 +0.34 84 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.92 +0.66 110 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 13.60 +0.34 77 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.60 +0.34 81 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.60 +0.34 85 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.60 +0.34 88 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.93 +0.67 135 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.92 +0.66 138 0 0 0
28AUG26 19.00 P 0.03 0.03 0.03 0.02 0.00 53 3 137 +3
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 52 0 71 0
28AUG26 21.00 P 0.11 0.12 0.11 0.07 0.00 51 230 1,215 +200
28AUG26 22.00 P 0.15 0.15 0.15 0.14 +0.01 52 1 206 +1
28AUG26 23.00 P 0.29 0.30 0.29 0.23 +0.01 52 83 334 -8
28AUG26 24.00 P 0.00 0.00 0.00 0.37 +0.02 52 0 491 0
28AUG26 25.00 P 0.59 0.59 0.59 0.56 +0.05 52 1 266 0
28AUG26 26.00 P 0.80 0.87 0.80 0.81 +0.07 52 65 383 0
28AUG26 27.00 P 0.00 0.00 0.00 1.12 +0.08 51 0 283 0
28AUG26 28.00 P 1.70 1.70 1.70 1.52 +0.10 51 5 486 0
28AUG26 29.00 P 2.00 2.40 1.99 2.00 +0.15 52 60 637 +20
28AUG26 30.00 P 2.40 3.00 2.40 2.56 +0.15 52 70 960 +19
28AUG26 31.00 P 3.21 3.38 3.14 3.14 +0.17 52 29 1,100 +28
28AUG26 32.00 P 3.82 4.14 3.82 3.87 +0.15 53 32 432 +32
28AUG26 33.00 P 0.00 0.00 0.00 4.60 +0.25 54 0 640 0
28AUG26 34.00 P 0.00 0.00 0.00 5.42 +0.37 55 0 822 0
28AUG26 35.00 P 0.00 0.00 0.00 6.21 +0.28 55 0 232 0
28AUG26 36.00 P 0.00 0.00 0.00 7.09 +0.29 56 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.98 +0.30 57 0 260 0
28AUG26 38.00 P 0.00 0.00 0.00 8.91 +0.33 58 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.87 +0.37 60 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.97 +0.58 69 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.76 +0.41 62 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.92 +0.66 74 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 13.69 +0.42 64 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.65 +0.39 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.69 +0.43 70 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.93 +0.67 87 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.93 +0.67 91 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.92 +0.66 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 50 0 100 0
29SEP26 19.00 P 0.13 0.13 0.13 0.08 0.00 50 300 326 +283
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 50 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 451 0
29SEP26 23.00 P 0.50 0.62 0.50 0.52 +0.03 50 180 1,332 -150
29SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.04 50 0 968 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 +0.05 50 0 794 0
29SEP26 26.00 P 1.42 1.42 1.42 1.29 +0.06 49 10 420 +10
29SEP26 27.00 P 1.85 1.89 1.82 1.67 +0.07 49 153 1,398 +47
29SEP26 28.00 P 2.19 2.24 2.16 2.15 +0.14 50 45 993 +45
29SEP26 29.00 P 2.78 2.90 2.64 2.61 +0.13 49 216 1,055 -15
29SEP26 30.00 P 3.26 3.55 3.22 3.20 +0.11 49 63 2,257 +30
29SEP26 31.00 P 3.60 4.20 3.60 3.83 +0.12 50 109 3,311 +74
29SEP26 32.00 P 0.00 0.00 0.00 4.49 +0.22 50 0 3,556 0
29SEP26 33.00 P 0.00 0.00 0.00 5.21 +0.24 50 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.97 +0.26 50 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.96 +0.20 54 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 7.81 +0.53 55 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.69 +0.58 56 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 9.35 +0.36 51 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 10.52 +0.66 59 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 11.13 +0.35 50 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 12.09 +0.40 51 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 13.02 +0.43 51 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.95 +0.43 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.90 +0.41 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.90 +0.46 52 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.93 +0.58 56 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.93 +0.52 58 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.92 +0.54 60 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.77 +0.50 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.75 +0.48 43 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 23.22 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.70 +0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.17 +0.29 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.80 +0.54 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.43 +0.67 90 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 242 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 121 0
29OCT26 20.00 P 0.30 0.30 0.30 0.25 +0.02 49 1 137 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.38 +0.04 49 0 0 0
29OCT26 22.00 P 0.59 0.59 0.59 0.54 +0.04 49 1 17 +1
29OCT26 23.00 P 0.85 0.85 0.78 0.76 +0.06 50 16 64 +16
29OCT26 24.00 P 1.14 1.14 1.14 1.00 +0.07 49 15 45 +15
29OCT26 25.00 P 0.00 0.00 0.00 1.28 +0.05 49 0 70 0
29OCT26 26.00 P 1.81 1.81 1.81 1.63 +0.09 49 20 238 +20
29OCT26 27.00 P 2.10 2.10 2.10 2.05 +0.10 49 10 68 0
29OCT26 28.00 P 2.64 2.64 2.48 2.51 +0.11 49 30 140 +30
29OCT26 29.00 P 0.00 0.00 0.00 3.01 +0.10 49 0 113 0
29OCT26 30.00 P 3.91 3.91 3.91 3.58 +0.15 49 15 80 +15
29OCT26 31.00 P 4.24 4.24 4.24 4.21 +0.12 49 15 259 +15
29OCT26 32.00 P 0.00 0.00 0.00 4.85 +0.20 49 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 5.56 +0.22 49 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 6.31 +0.24 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.09 +0.26 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.10 +0.50 53 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.96 +0.51 54 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.83 +0.54 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.74 +0.59 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.65 +0.63 57 0 0 0
30DEC26 19.00 P 0.42 0.42 0.42 0.35 +0.02 48 300 744 +300
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 +0.03 48 0 35 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 +0.03 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.03 48 0 616 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 +0.04 47 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 +0.06 47 0 184 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.06 47 0 1,641 0
30DEC26 26.00 P 0.00 0.00 0.00 2.17 +0.08 47 0 456 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 +0.08 47 0 696 0
30DEC26 28.00 P 0.00 0.00 0.00 3.07 +0.10 47 0 485 0
30DEC26 29.00 P 0.00 0.00 0.00 3.60 +0.14 47 0 551 0
30DEC26 30.00 P 0.00 0.00 0.00 4.17 +0.16 47 0 2,862 0
30DEC26 31.00 P 4.73 4.73 4.73 4.78 +0.20 47 15 784 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 +0.27 48 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 +0.21 48 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 6.85 +0.23 48 0 411 0
30DEC26 35.00 P 7.75 7.75 7.75 7.60 +0.22 48 1 1,164 +1
30DEC26 36.00 P 0.00 0.00 0.00 8.38 +0.23 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 9.19 +0.25 48 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 10.08 +0.38 49 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 10.93 +0.35 50 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.83 +0.41 50 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 12.65 +0.35 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.55 +0.29 50 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.44 +0.38 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.37 +0.39 51 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 16.27 +0.30 50 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 17.26 +0.44 52 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 18.18 +0.43 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.16 +0.47 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.12 +0.41 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.07 +0.41 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.51 +0.53 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.93 +0.53 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.40 +0.52 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.88 +0.58 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.43 +0.67 66 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 +0.03 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 +0.07 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.65 +0.05 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 +0.03 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.05 46 0 110 0
30MAR27 26.00 P 0.00 0.00 0.00 2.78 +0.04 46 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 3.24 +0.07 46 0 851 0
30MAR27 28.00 P 4.01 4.08 4.01 3.75 +0.08 46 111 399 +1
30MAR27 29.00 P 0.00 0.00 0.00 4.29 +0.12 46 0 350 0
30MAR27 30.00 P 0.00 0.00 0.00 4.87 +0.14 46 0 1,204 0
30MAR27 31.00 P 0.00 0.00 0.00 5.50 +0.17 47 0 134 0
30MAR27 32.00 P 0.00 0.00 0.00 6.16 +0.20 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.83 +0.21 47 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.53 +0.21 47 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 8.27 +0.24 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 9.03 +0.26 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 +0.24 48 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.60 +0.29 48 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.42 +0.30 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 12.26 +0.33 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 13.11 +0.34 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.97 +0.30 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.82 +0.29 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.71 +0.30 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.66 +0.38 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.53 +0.37 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.45 +0.38 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.44 +0.58 51 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 20.40 +0.46 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.34 +0.49 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.64 +0.42 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.09 +0.45 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.46 +0.41 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.92 +0.52 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.43 +0.53 57 0 0 0
29JUN27 19.00 P 1.08 1.08 1.08 1.01 +0.01 48 20 24 +20
29JUN27 19.50 P 0.00 0.00 0.00 1.13 +0.01 48 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.26 +0.02 48 0 119 0
29JUN27 21.00 P 0.00 0.00 0.00 1.56 +0.02 48 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.88 +0.03 48 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.26 +0.08 48 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.64 +0.08 48 0 3,491 0
29JUN27 25.00 P 0.00 0.00 0.00 3.08 +0.12 48 0 125 0
29JUN27 26.00 P 3.48 3.48 3.48 3.48 +0.07 48 20 254 0
29JUN27 27.00 P 0.00 0.00 0.00 4.01 +0.13 48 0 19 0
29JUN27 28.00 P 0.00 0.00 0.00 4.54 +0.13 48 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 5.10 +0.16 48 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.68 +0.15 48 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 6.30 +0.16 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.95 +0.18 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.62 +0.19 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 8.33 +0.21 49 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 9.04 +0.22 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.78 +0.24 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.52 +0.24 49 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 11.30 +0.27 49 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 12.09 +0.27 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.88 +0.27 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.70 +0.29 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.52 +0.29 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.36 +0.30 49 0 0 0
TOTAL PUT 4,228 91,401 +1,870
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 5.06
30JUL26 3.90 C 0.00 0.00 0.00 1.21 -0.20 85 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.10 -0.21 73 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.00 -0.20 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 -0.21 66 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 -0.20 64 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.73 -0.17 61 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.64 -0.17 58 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 -0.17 56 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.48 -0.17 54 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.41 -0.16 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 -0.15 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 -0.14 52 0 3 0
30JUL26 5.25 C 0.19 0.19 0.19 0.18 -0.11 52 5 1,687 0
30JUL26 5.50 C 0.00 0.00 0.00 0.10 -0.09 51 0 209 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.06 53 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.02 56 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.24 -0.19 62 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.15 -0.16 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.06 -0.15 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.97 -0.16 56 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.89 -0.15 55 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.81 -0.15 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.74 -0.15 54 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.67 -0.14 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 -0.14 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.54 -0.13 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 -0.13 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.42 -0.13 51 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.31 -0.12 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.22 -0.10 50 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.08 51 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 172 0
28AUG26 6.25 C 0.09 0.09 0.09 0.07 -0.06 50 30 30 -7
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.28 -0.16 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 -0.15 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 -0.16 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.15 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.15 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.14 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 -0.15 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.14 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.14 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.13 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.13 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.13 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.11 48 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.11 47 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.10 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.09 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.07 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.05 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.03 49 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.32 -0.15 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.24 -0.16 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.16 -0.16 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.08 -0.16 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.01 -0.15 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.94 -0.15 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 -0.15 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.81 -0.14 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 -0.13 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.69 -0.13 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.63 -0.13 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.58 -0.14 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 -0.12 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 -0.09 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.08 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 -0.16 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 -0.16 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.26 -0.15 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 -0.15 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 -0.15 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.15 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.15 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.14 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.13 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.14 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 -0.13 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.13 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.11 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.11 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.10 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.08 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.08 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.08 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.06 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.04 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.03 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 18 0
30DEC26 8.75 C 0.10 0.10 0.10 0.04 -0.03 46 5 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.03 43 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.54 -0.16 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.47 -0.16 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.41 -0.15 51 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 -0.15 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 -0.15 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 -0.14 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.13 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.13 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 -0.13 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.13 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 -0.12 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 -0.12 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.11 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.10 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.08 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.08 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.08 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.08 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.07 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.05 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.03 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.03 47 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.58 -0.21 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.51 -0.21 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 -0.20 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 -0.21 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 -0.21 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 -0.20 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 -0.20 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 -0.19 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 -0.19 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 -0.18 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.18 49 0 0 0
29JUN27 5.00 C 1.06 1.06 1.06 0.96 -0.18 49 4 4 +4
29JUN27 5.25 C 1.03 1.04 0.96 0.86 -0.16 49 23 33 +23
29JUN27 5.50 C 0.00 0.00 0.00 0.76 -0.16 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 -0.14 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 -0.14 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.12 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.12 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.11 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.11 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.10 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.08 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.08 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.08 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.07 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.06 47 0 1 0
TOTAL CALL 67 11,776 +20
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 49 0 38 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.02 50 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.03 48 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 +0.05 51 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.17 +0.06 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 +0.07 50 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.35 +0.10 50 0 1,711 0
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.13 48 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.73 +0.16 49 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.95 +0.17 45 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.20 +0.19 54 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.44 +0.19 0 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.69 +0.19 0 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.94 +0.19 0 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.19 +0.19 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.44 +0.18 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.94 +0.18 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28AUG26 4.10 P 0.05 0.05 0.05 0.06 +0.02 52 10 10 +10
28AUG26 4.20 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28AUG26 4.30 P 0.09 0.09 0.09 0.09 +0.03 50 23 24 +23
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.03 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.04 50 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 +0.05 50 0 30 0
28AUG26 4.70 P 0.20 0.20 0.20 0.20 +0.05 49 23 106 +23
28AUG26 4.80 P 0.00 0.00 0.00 0.24 +0.06 49 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 +0.07 49 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 +0.08 49 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.46 +0.09 48 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.62 +0.10 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 +0.12 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.02 +0.14 49 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.23 +0.15 47 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.46 +0.16 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 +0.18 52 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.19 +0.18 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.44 +0.18 0 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.03 46 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.04 46 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.06 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.07 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.07 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.07 45 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.68 +0.08 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.11 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.12 46 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.14 46 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.15 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.15 45 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 +0.15 43 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.16 47 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.16 0 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.18 0 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.94 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.44 +0.18 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.44 +0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.94 +0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.44 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.94 +0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.44 +0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.94 +0.19 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.44 +0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.94 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.44 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.94 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.44 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.94 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.44 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.94 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.94 +0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.94 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.94 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.94 +0.19 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.07 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 +0.06 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.46 +0.08 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 +0.09 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.93 +0.10 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.12 +0.12 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.32 +0.13 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.53 +0.13 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.75 +0.14 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.97 +0.14 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.20 +0.15 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.45 +0.17 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.05 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.06 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.07 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.09 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.09 45 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 +0.11 46 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.11 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.12 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.12 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.13 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.13 44 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.14 44 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 +0.14 43 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 +0.15 0 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 +0.17 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.19 +0.18 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.94 +0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.44 +0.18 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.44 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.94 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.44 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.94 +0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.44 +0.19 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.94 +0.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.44 +0.19 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.94 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.44 +0.19 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.03 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.03 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.04 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 +0.05 46 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.04 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.05 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.06 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 +0.06 46 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.06 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 +0.07 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.17 +0.09 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 +0.09 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 +0.10 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 +0.10 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.11 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.11 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 +0.13 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.12 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 +0.13 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 +0.14 45 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.22 +0.14 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 +0.15 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.69 +0.15 0 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.96 +0.18 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.20 +0.19 47 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.45 +0.19 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.94 +0.18 0 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.94 +0.18 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.44 +0.18 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.44 +0.19 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.94 +0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.44 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.94 +0.19 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 +0.03 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 +0.04 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 +0.06 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.06 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 +0.07 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 +0.06 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 +0.07 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 +0.08 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 +0.08 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 +0.08 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 +0.10 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 +0.10 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 +0.11 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 +0.12 45 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.13 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 +0.14 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 +0.14 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 +0.16 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 +0.16 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.82 +0.16 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 +0.17 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.25 +0.18 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.46 +0.17 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.68 +0.18 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.90 +0.19 28 0 0 0
TOTAL PUT 56 6,394 +56
ALL CONTRACTS TOTAL 792,840 17,862,233 +246,159
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED